Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 46.79 47.19 46.43 46.80 980,354 +0.95(+2.08%)
Jun 26, 2013 45.59 46.05 45.40 45.85 192,356 +0.54(+1.19%)
Jun 25, 2013 45.90 45.99 45.26 45.31 334,973 -0.30(-0.65%)
Jun 24, 2013 45.30 45.99 45.01 45.61 258,771 -0.01(-0.02%)
Jun 21, 2013 46.37 46.51 45.45 45.62 545,116 -0.73(-1.57%)
Jun 20, 2013 46.41 46.94 46.17 46.35 253,476 -0.60(-1.27%)
Jun 19, 2013 47.77 47.77 46.88 46.95 132,490 -0.82(-1.72%)
Jun 18, 2013 46.61 47.82 46.48 47.77 161,819 +1.10(+2.36%)
Jun 17, 2013 46.81 46.99 46.09 46.66 271,186 +0.18(+0.39%)
Jun 14, 2013 46.36 46.90 46.01 46.48 115,154 +0.08(+0.18%)
Jun 13, 2013 45.65 46.47 45.59 46.40 225,742 +0.60(+1.30%)
Jun 12, 2013 46.80 47.06 45.64 45.80 121,872 -0.63(-1.36%)
Jun 11, 2013 46.44 46.80 45.86 46.43 138,594 -0.52(-1.11%)
Jun 10, 2013 46.58 46.96 46.14 46.95 206,784 +0.53(+1.14%)
Jun 07, 2013 45.74 46.52 43.43 46.42 162,974 +0.68(+1.49%)
Jun 06, 2013 45.15 45.75 44.78 45.74 171,418 +0.63(+1.40%)
Jun 05, 2013 45.30 45.62 44.73 45.11 226,490 -0.36(-0.78%)
Jun 04, 2013 45.11 45.69 44.64 45.47 323,619 +0.34(+0.75%)
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.