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 (%)
Jul 31, 2013 52.31 52.61 52.06 52.34 365,223 +0.21(+0.40%)
Jul 30, 2013 52.56 52.95 51.96 52.12 175,996 -0.13(-0.26%)
Jul 29, 2013 52.41 52.69 52.21 52.26 123,221 -0.35(-0.67%)
Jul 26, 2013 52.81 53.18 52.44 52.61 114,360 -0.49(-0.92%)
Jul 25, 2013 53.29 53.29 52.53 53.10 172,474 -0.21(-0.39%)
Jul 24, 2013 53.33 53.69 53.22 53.31 205,087 +0.07(+0.13%)
Jul 23, 2013 53.08 53.36 52.91 53.24 210,564 +0.28(+0.52%)
Jul 22, 2013 52.91 53.19 52.60 52.97 305,342 +0.12(+0.22%)
Jul 19, 2013 51.98 52.94 51.98 52.85 317,760 +0.67(+1.29%)
Jul 18, 2013 51.06 52.23 51.06 52.18 288,644 +1.27(+2.50%)
Jul 17, 2013 50.65 51.06 50.55 50.90 142,853 +0.39(+0.77%)
Jul 16, 2013 51.19 51.54 50.48 50.52 193,632 -0.72(-1.40%)
Jul 15, 2013 50.83 51.31 50.59 51.23 167,619 +0.57(+1.13%)
Jul 12, 2013 51.04 51.23 49.89 50.66 184,697 -0.34(-0.66%)
Jul 11, 2013 50.37 51.14 50.28 51.00 271,573 +1.20(+2.42%)
Jul 10, 2013 49.04 49.93 49.04 49.79 145,408 +0.75(+1.53%)
Jul 09, 2013 48.95 49.50 48.68 49.04 163,448 +0.41(+0.85%)
Jul 08, 2013 49.08 49.52 48.53 48.63 374,404 -0.23(-0.47%)
Jul 05, 2013 48.28 48.93 48.28 48.86 217,683 +0.63(+1.31%)
Jul 03, 2013 47.55 48.26 47.55 48.23 421,136 +0.59(+1.24%)
Jul 02, 2013 47.92 48.26 47.25 47.64 299,765 -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.