Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 37.26 37.63 37.05 37.30 896,907 -0.07(-0.18%)
Jan 30, 2013 37.59 37.64 37.16 37.36 703,437 -0.31(-0.83%)
Jan 29, 2013 37.75 37.87 37.57 37.67 844,537 -0.12(-0.31%)
Jan 28, 2013 38.17 38.20 37.65 37.79 642,554 -0.49(-1.28%)
Jan 25, 2013 38.40 38.47 38.08 38.28 310,497 -0.08(-0.22%)
Jan 24, 2013 38.48 38.68 38.21 38.36 123,430 -0.03(-0.09%)
Jan 23, 2013 37.93 38.53 37.76 38.40 162,823 +0.51(+1.36%)
Jan 22, 2013 37.63 38.02 37.46 37.88 133,685 +0.32(+0.85%)
Jan 18, 2013 37.35 37.67 37.09 37.56 142,237 +0.30(+0.81%)
Jan 17, 2013 36.58 37.39 36.56 37.26 227,901 +0.92(+2.53%)
Jan 16, 2013 36.69 36.86 36.29 36.34 212,116 -0.50(-1.35%)
Jan 15, 2013 36.37 37.14 36.37 36.84 282,544 +0.33(+0.90%)
Jan 14, 2013 36.40 36.73 36.23 36.51 192,360 +0.08(+0.21%)
Jan 11, 2013 36.66 36.66 36.33 36.44 181,563 -0.15(-0.41%)
Jan 10, 2013 36.58 36.66 36.36 36.59 213,735 +0.22(+0.60%)
Jan 09, 2013 36.64 36.81 36.31 36.37 299,949 -0.08(-0.23%)
Jan 08, 2013 36.66 36.81 36.29 36.45 321,444 -0.32(-0.87%)
Jan 07, 2013 36.88 37.17 36.65 36.77 304,854 -0.30(-0.82%)
Jan 04, 2013 36.89 37.11 36.61 37.08 281,962 +0.16(+0.43%)
Jan 03, 2013 37.14 37.21 36.78 36.92 291,107 -0.18(-0.48%)
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.