Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.