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 (%)
Oct 31, 2013 60.60 60.99 60.31 60.33 369,295 -0.06(-0.10%)
Oct 30, 2013 60.71 61.22 60.14 60.39 232,903 -0.32(-0.53%)
Oct 29, 2013 60.42 60.73 60.26 60.71 289,730 +0.29(+0.47%)
Oct 28, 2013 60.52 60.58 60.26 60.42 208,752 -0.24(-0.39%)
Oct 25, 2013 61.12 61.12 60.35 60.66 467,674 -0.40(-0.66%)
Oct 24, 2013 60.97 61.14 60.63 61.06 412,799 +0.30(+0.49%)
Oct 23, 2013 60.66 61.13 60.53 60.77 404,556 -0.13(-0.21%)
Oct 22, 2013 61.07 61.38 60.85 60.90 361,771 -0.04(-0.07%)
Oct 21, 2013 61.58 61.75 60.84 60.94 221,593 -0.64(-1.04%)
Oct 18, 2013 60.98 61.60 60.44 61.58 404,117 +0.91(+1.50%)
Oct 17, 2013 60.05 60.89 60.05 60.67 374,916 +0.35(+0.59%)
Oct 16, 2013 60.32 60.69 60.06 60.31 305,597 +0.29(+0.48%)
Oct 15, 2013 60.07 60.33 59.78 60.03 375,970 -0.09(-0.15%)
Oct 14, 2013 59.34 60.20 59.30 60.12 549,071 +0.46(+0.76%)
Oct 11, 2013 58.99 59.83 58.79 59.66 878,374 +0.35(+0.58%)
Oct 10, 2013 57.55 59.35 57.46 59.32 596,791 +2.48(+4.36%)
Oct 09, 2013 56.94 57.35 56.24 56.84 580,431 +0.08(+0.15%)
Oct 08, 2013 56.90 57.38 56.34 56.76 416,999 -0.22(-0.38%)
Oct 07, 2013 56.85 57.24 56.30 56.98 251,019 -0.25(-0.44%)
Oct 04, 2013 57.13 57.41 56.84 57.23 291,810 +0.20(+0.35%)
Oct 03, 2013 57.30 57.37 56.64 57.03 492,884 -0.37(-0.65%)
Oct 02, 2013 57.65 57.80 57.27 57.40 343,703 -0.55(-0.95%)
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.