Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.68 45.00 44.56 44.89 145,872 +0.31(+0.70%)
Mar 27, 2013 44.52 44.68 44.30 44.57 144,253 -0.20(-0.45%)
Mar 26, 2013 44.10 44.89 44.10 44.78 226,254 +0.71(+1.60%)
Mar 25, 2013 44.30 44.77 43.86 44.07 215,226 -0.04(-0.10%)
Mar 22, 2013 44.14 44.66 43.93 44.11 219,904 +0.30(+0.69%)
Mar 21, 2013 44.31 44.57 43.62 43.81 244,950 -0.65(-1.46%)
Mar 20, 2013 44.26 44.59 44.17 44.46 236,820 +0.27(+0.61%)
Mar 19, 2013 44.53 44.89 43.99 44.19 432,573 -0.96(-2.13%)
Mar 18, 2013 45.05 45.37 44.82 45.15 226,641 -0.32(-0.70%)
Mar 15, 2013 45.63 45.64 45.12 45.47 629,796 -0.05(-0.11%)
Mar 14, 2013 44.52 45.55 44.26 45.52 336,684 +1.04(+2.33%)
Mar 13, 2013 43.25 44.70 43.25 44.48 380,496 +1.27(+2.94%)
Mar 12, 2013 42.67 43.28 42.64 43.21 278,119 +0.37(+0.86%)
Mar 11, 2013 42.29 42.91 42.09 42.84 258,017 +0.29(+0.67%)
Mar 08, 2013 41.54 42.72 41.54 42.55 350,099 +1.27(+3.08%)
Mar 07, 2013 41.38 41.41 41.08 41.28 379,709 -0.10(-0.24%)
Mar 06, 2013 40.71 41.39 40.69 41.38 266,990 +0.93(+2.29%)
Mar 05, 2013 39.95 40.48 39.78 40.46 222,327 +0.69(+1.74%)
Mar 04, 2013 40.17 40.22 39.71 39.77 374,023 -0.56(-1.38%)
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.