Skip to main content

Huntington Ingalls Industries (NY: HII )

236.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 44.26 44.70 44.01 44.30 755,089 -0.08(-0.18%)
Jan 30, 2013 44.65 44.71 44.14 44.38 592,211 -0.37(-0.83%)
Jan 29, 2013 44.84 44.98 44.63 44.75 711,000 -0.14(-0.31%)
Jan 28, 2013 45.34 45.38 44.73 44.89 540,954 -0.58(-1.28%)
Jan 25, 2013 45.61 45.69 45.23 45.47 261,402 -0.10(-0.22%)
Jan 24, 2013 45.71 45.95 45.39 45.57 103,914 -0.04(-0.09%)
Jan 23, 2013 45.05 45.77 44.85 45.61 137,078 +0.61(+1.36%)
Jan 22, 2013 44.70 45.16 44.50 45.00 112,547 +0.38(+0.85%)
Jan 18, 2013 44.37 44.75 44.06 44.62 119,747 +0.36(+0.81%)
Jan 17, 2013 43.45 44.41 43.43 44.26 191,866 +1.09(+2.52%)
Jan 16, 2013 43.58 43.78 43.11 43.17 178,577 -0.59(-1.35%)
Jan 15, 2013 43.20 44.12 43.20 43.76 237,869 +0.39(+0.90%)
Jan 14, 2013 43.24 43.63 43.03 43.37 161,945 +0.09(+0.21%)
Jan 11, 2013 43.54 43.54 43.15 43.28 152,855 -0.18(-0.41%)
Jan 10, 2013 43.45 43.55 43.19 43.46 179,940 +0.26(+0.60%)
Jan 09, 2013 43.52 43.72 43.13 43.20 252,522 -0.10(-0.23%)
Jan 08, 2013 43.55 43.72 43.10 43.30 270,618 -0.38(-0.87%)
Jan 07, 2013 43.81 44.15 43.53 43.68 256,651 -0.36(-0.82%)
Jan 04, 2013 43.82 44.08 43.49 44.04 237,379 +0.19(+0.43%)
Jan 03, 2013 44.11 44.20 43.69 43.85 245,078 -0.21(-0.48%)
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.