Huntington Ingalls Industries (NY: HII )

208.06 USD -0.29 (-0.14%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 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 44.72 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%)
Jan 02, 2013 43.59 44.07 43.39 44.06 260,807 +0.72(+1.66%)
Dec 31, 2012 42.01 43.47 41.64 43.34 394,575 +1.20(+2.85%)
Dec 28, 2012 42.34 43.10 42.12 42.14 504,656 -0.31(-0.73%)
Dec 27, 2012 42.85 43.19 42.12 42.45 616,754 -0.27(-0.63%)
Dec 26, 2012 42.97 43.54 42.29 42.72 467,726 -0.07(-0.16%)
Dec 24, 2012 43.22 43.29 42.62 42.79 195,827 -0.16(-0.37%)
Dec 21, 2012 42.26 43.27 42.10 42.95 703,838 -0.25(-0.58%)
Dec 20, 2012 42.24 43.29 41.86 43.20 460,974 +0.92(+2.18%)
Dec 19, 2012 42.23 42.55 41.63 42.28 492,175 -0.13(-0.31%)
Dec 18, 2012 41.61 42.47 41.36 42.41 574,822 +0.78(+1.87%)
Dec 17, 2012 41.43 41.90 41.17 41.63 443,718 +0.15(+0.36%)
Dec 14, 2012 41.36 41.74 41.01 41.48 435,263 +0.02(+0.05%)
Dec 13, 2012 41.75 41.87 41.12 41.46 495,079 -0.47(-1.12%)
Dec 12, 2012 41.25 42.15 41.11 41.93 553,012 +0.89(+2.17%)
Dec 11, 2012 41.08 41.33 40.68 41.04 438,538 +0.05(+0.12%)
Dec 10, 2012 40.63 41.25 40.39 40.99 612,215 +0.28(+0.69%)
Dec 07, 2012 40.19 40.78 40.15 40.71 436,733 +0.61(+1.52%)
Dec 06, 2012 40.14 40.54 39.90 40.10 516,201 -0.14(-0.35%)
Dec 05, 2012 40.24 40.69 40.00 40.24 433,988 -0.03(-0.07%)
Dec 04, 2012 40.11 40.63 39.92 40.27 447,969 -0.58(-1.42%)
Nov 30, 2012 40.99 41.04 40.16 40.85 658,756 -0.15(-0.37%)
Nov 29, 2012 41.00 41.35 40.87 41.00 522,682 +0.09(+0.22%)
Nov 28, 2012 40.78 41.11 40.57 40.91 494,968 -0.20(-0.49%)
Nov 27, 2012 41.28 41.33 40.75 41.11 420,487 -0.17(-0.41%)
Nov 26, 2012 40.75 41.55 40.75 41.28 294,202 +0.28(+0.68%)
Nov 23, 2012 40.91 41.25 40.69 41.00 191,358 +0.12(+0.29%)
Nov 21, 2012 40.63 40.98 40.46 40.88 202,202 +0.26(+0.64%)
Nov 20, 2012 40.45 40.89 40.26 40.62 149,773 +0.03(+0.07%)
Nov 19, 2012 40.69 40.75 40.17 40.59 190,960 +0.29(+0.72%)
Nov 16, 2012 40.39 40.75 40.02 40.30 630,318 +0.10(+0.25%)
Nov 15, 2012 39.95 40.62 39.77 40.20 438,611 +0.25(+0.63%)
Nov 14, 2012 40.48 40.51 39.85 39.95 248,514 -0.45(-1.11%)
Nov 13, 2012 39.53 40.59 39.16 40.40 355,073 +0.53(+1.33%)
Nov 12, 2012 40.23 40.29 39.77 39.87 134,663 -0.33(-0.82%)
Nov 09, 2012 40.84 41.56 39.57 40.20 538,823 -1.09(-2.64%)
Nov 08, 2012 42.46 43.46 40.77 41.29 596,384 -2.17(-4.99%)
Nov 07, 2012 42.93 48.93 42.53 43.46 564,031 -1.50(-3.34%)
Nov 06, 2012 44.42 45.00 44.09 44.96 530,551 +0.95(+2.16%)
Nov 05, 2012 43.45 44.10 43.25 44.01 354,602 +0.86(+1.99%)
Nov 02, 2012 43.72 43.72 42.84 43.15 227,286 -0.34(-0.78%)
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.