Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 52.32 52.63 52.07 52.35 365,132 +0.21(+0.40%)
Jul 30, 2013 52.58 52.97 51.98 52.14 175,952 -0.13(-0.26%)
Jul 29, 2013 52.42 52.70 52.22 52.27 123,190 -0.35(-0.67%)
Jul 26, 2013 52.82 53.19 52.46 52.63 114,332 -0.49(-0.92%)
Jul 25, 2013 53.30 53.30 52.54 53.11 172,431 -0.21(-0.39%)
Jul 24, 2013 53.34 53.70 53.23 53.32 205,036 +0.07(+0.13%)
Jul 23, 2013 53.10 53.38 52.92 53.26 210,511 +0.28(+0.52%)
Jul 22, 2013 52.92 53.20 52.61 52.98 305,266 +0.12(+0.22%)
Jul 19, 2013 51.99 52.95 51.99 52.86 317,681 +0.67(+1.29%)
Jul 18, 2013 51.08 52.25 51.08 52.19 288,572 +1.27(+2.50%)
Jul 17, 2013 50.66 51.08 50.56 50.92 142,818 +0.39(+0.77%)
Jul 16, 2013 51.20 51.55 50.49 50.53 193,584 -0.72(-1.40%)
Jul 15, 2013 50.84 51.32 50.61 51.25 167,578 +0.57(+1.13%)
Jul 12, 2013 51.05 51.25 49.90 50.67 184,652 -0.34(-0.66%)
Jul 11, 2013 50.39 51.15 50.29 51.01 271,506 +1.20(+2.42%)
Jul 10, 2013 49.05 49.94 49.05 49.81 145,372 +0.75(+1.53%)
Jul 09, 2013 48.96 49.51 48.69 49.06 163,407 +0.41(+0.85%)
Jul 08, 2013 49.09 49.54 48.54 48.64 374,311 -0.23(-0.47%)
Jul 05, 2013 48.29 48.94 48.29 48.87 217,629 +0.63(+1.31%)
Jul 03, 2013 47.57 48.27 47.57 48.24 421,032 +0.59(+1.24%)
Jul 02, 2013 47.94 48.27 47.26 47.65 299,690 -0.27(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.