Huntington Ingalls Industries (NY: HII )

186.26 USD +1.57 (+0.85%)
Streaming Delayed Price Updated: 11:16 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 53.08 53.47 52.94 53.33 122,777 +0.37(+0.70%)
Mar 27, 2013 52.89 53.08 52.63 52.96 121,414 -0.24(-0.45%)
Mar 26, 2013 52.40 53.34 52.40 53.20 190,432 +0.84(+1.60%)
Mar 25, 2013 52.63 53.19 52.11 52.36 181,150 -0.05(-0.10%)
Mar 22, 2013 52.44 53.06 52.19 52.41 185,087 +0.36(+0.69%)
Mar 21, 2013 52.64 52.96 51.83 52.05 206,168 -0.77(-1.46%)
Mar 20, 2013 52.59 52.98 52.48 52.82 199,325 +0.32(+0.61%)
Mar 19, 2013 52.91 53.33 52.27 52.50 364,085 -1.14(-2.13%)
Mar 18, 2013 53.53 53.90 53.25 53.64 190,758 -0.38(-0.70%)
Mar 15, 2013 54.21 54.22 53.61 54.02 530,082 -0.06(-0.11%)
Mar 14, 2013 52.89 54.12 52.59 54.08 283,378 +1.23(+2.33%)
Mar 13, 2013 51.38 53.11 51.38 52.85 320,253 +1.51(+2.94%)
Mar 12, 2013 50.70 51.42 50.66 51.34 234,085 +0.44(+0.86%)
Mar 11, 2013 50.25 50.98 50.01 50.90 217,166 +0.34(+0.67%)
Mar 08, 2013 49.35 50.76 49.35 50.56 294,669 +1.51(+3.08%)
Mar 07, 2013 49.16 49.20 48.80 49.05 319,591 -0.12(-0.24%)
Mar 06, 2013 48.37 49.18 48.35 49.17 224,718 +1.10(+2.29%)
Mar 05, 2013 47.47 48.10 47.26 48.07 187,127 +0.82(+1.74%)
Mar 04, 2013 47.73 47.79 47.18 47.25 314,805 -0.66(-1.38%)
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.