Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 51.52 51.81 51.27 51.54 370,849 +0.21(+0.40%)
Jul 30, 2013 51.77 52.15 51.18 51.33 178,707 -0.13(-0.26%)
Jul 29, 2013 51.62 51.89 51.42 51.47 125,119 -0.35(-0.67%)
Jul 26, 2013 52.01 52.37 51.65 51.81 116,122 -0.48(-0.92%)
Jul 25, 2013 52.48 52.48 51.73 52.30 175,131 -0.21(-0.39%)
Jul 24, 2013 52.52 52.88 52.41 52.50 208,246 +0.07(+0.13%)
Jul 23, 2013 52.28 52.55 52.10 52.44 213,808 +0.27(+0.52%)
Jul 22, 2013 52.10 52.38 51.80 52.16 310,046 +0.12(+0.22%)
Jul 19, 2013 51.19 52.13 51.19 52.05 322,655 +0.66(+1.29%)
Jul 18, 2013 50.29 51.44 50.29 51.38 293,091 +1.25(+2.50%)
Jul 17, 2013 49.88 50.29 49.78 50.13 145,054 +0.38(+0.77%)
Jul 16, 2013 50.41 50.75 49.71 49.75 196,615 -0.70(-1.40%)
Jul 15, 2013 50.06 50.53 49.83 50.46 170,202 +0.56(+1.13%)
Jul 12, 2013 50.26 50.46 49.13 49.89 187,543 -0.33(-0.66%)
Jul 11, 2013 49.61 50.36 49.52 50.22 275,757 +1.19(+2.42%)
Jul 10, 2013 48.29 49.17 48.29 49.04 147,648 +0.74(+1.53%)
Jul 09, 2013 48.21 48.75 47.94 48.30 165,966 +0.41(+0.85%)
Jul 08, 2013 48.33 48.77 47.79 47.89 380,172 -0.22(-0.47%)
Jul 05, 2013 47.55 48.19 47.55 48.12 221,036 +0.62(+1.31%)
Jul 03, 2013 46.83 47.53 46.83 47.50 427,624 +0.58(+1.24%)
Jul 02, 2013 47.20 47.53 46.53 46.92 304,383 -0.27(-0.56%)
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.