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 (%)
Dec 31, 2013 75.15 76.08 76.08 76.08 316,105 +1.01(+1.34%)
Dec 30, 2013 75.04 75.25 74.66 75.08 192,614 +0.03(+0.05%)
Dec 27, 2013 76.63 78.65 74.72 75.04 272,980 +0.46(+0.62%)
Dec 26, 2013 74.80 75.48 74.19 74.58 152,142 +0.31(+0.42%)
Dec 24, 2013 73.99 74.60 73.89 74.27 74,864 +0.20(+0.27%)
Dec 23, 2013 74.39 74.57 73.26 74.06 328,763 +0.49(+0.67%)
Dec 20, 2013 71.62 74.13 71.50 73.57 1,044,141 +2.27(+3.19%)
Dec 19, 2013 71.55 71.62 71.00 71.30 393,893 -0.29(-0.40%)
Dec 18, 2013 71.37 71.80 70.40 71.59 657,799 +0.28(+0.39%)
Dec 17, 2013 72.27 72.27 71.05 71.31 651,445 +1.34(+1.91%)
Dec 16, 2013 68.92 70.21 68.92 69.97 456,398 +1.19(+1.73%)
Dec 13, 2013 68.20 69.14 67.88 68.78 496,382 +0.96(+1.41%)
Dec 12, 2013 67.24 68.19 67.17 67.83 919,202 +0.61(+0.91%)
Dec 11, 2013 68.16 68.17 66.98 67.22 666,328 -0.75(-1.11%)
Dec 10, 2013 68.57 68.82 67.89 67.97 556,942 -0.90(-1.31%)
Dec 09, 2013 69.58 69.69 68.62 68.87 407,520 -0.70(-1.01%)
Dec 06, 2013 69.53 69.93 69.35 69.58 386,513 +0.46(+0.66%)
Dec 05, 2013 69.71 70.24 68.69 69.12 522,255 -0.85(-1.21%)
Dec 04, 2013 69.93 70.30 69.38 69.96 664,707 -0.19(-0.28%)
Dec 03, 2013 69.63 70.38 69.11 70.16 800,102 +0.48(+0.69%)
Dec 02, 2013 69.79 70.56 69.33 69.68 538,520 +0.17(+0.24%)
Nov 29, 2013 70.00 70.18 69.31 69.51 176,220 -0.43(-0.62%)
Nov 27, 2013 69.26 70.23 69.21 69.94 208,908 +0.74(+1.07%)
Nov 26, 2013 68.44 69.31 68.14 69.20 368,013 +0.90(+1.32%)
Nov 25, 2013 67.88 68.51 67.62 68.29 516,828 +0.44(+0.65%)
Nov 22, 2013 67.80 67.97 67.66 67.85 616,022 -0.03(-0.05%)
Nov 21, 2013 67.17 68.48 67.17 67.89 476,200 +0.89(+1.33%)
Nov 20, 2013 66.95 67.53 66.47 66.99 274,508 +0.24(+0.37%)
Nov 19, 2013 66.61 66.98 66.36 66.75 380,971 +0.04(+0.06%)
Nov 18, 2013 67.39 67.75 66.56 66.71 428,388 -0.21(-0.32%)
Nov 15, 2013 66.61 67.17 66.34 66.92 332,658 +0.33(+0.49%)
Nov 14, 2013 66.28 66.98 66.18 66.59 415,722 +1.45(+2.23%)
Nov 12, 2013 64.72 65.42 64.55 65.14 570,158 +0.44(+0.68%)
Nov 11, 2013 64.36 64.86 64.01 64.70 484,014 +0.55(+0.85%)
Nov 08, 2013 62.21 64.16 61.54 64.15 638,709 +2.63(+4.28%)
Nov 07, 2013 63.24 63.84 61.23 61.52 499,944 +0.26(+0.43%)
Nov 06, 2013 61.06 61.54 60.86 61.26 206,023 +0.34(+0.55%)
Nov 05, 2013 61.17 61.46 60.80 60.92 337,837 -0.46(-0.74%)
Nov 04, 2013 60.69 61.42 60.55 61.38 276,521 +0.81(+1.34%)
Nov 01, 2013 60.45 60.97 59.92 60.57 200,458 +0.24(+0.39%)
Oct 31, 2013 60.60 60.99 60.31 60.33 369,295 -0.06(-0.10%)
Oct 30, 2013 60.71 61.22 60.14 60.39 232,903 -0.32(-0.53%)
Oct 29, 2013 60.42 60.73 60.26 60.71 289,730 +0.29(+0.47%)
Oct 28, 2013 60.52 60.58 60.26 60.42 208,752 -0.24(-0.39%)
Oct 25, 2013 61.12 61.12 60.35 60.66 467,674 -0.40(-0.66%)
Oct 24, 2013 60.97 61.14 60.63 61.06 412,799 +0.30(+0.49%)
Oct 23, 2013 60.66 61.13 60.53 60.77 404,556 -0.13(-0.21%)
Oct 22, 2013 61.07 61.38 60.85 60.90 361,771 -0.04(-0.07%)
Oct 21, 2013 61.58 61.75 60.84 60.94 221,593 -0.64(-1.04%)
Oct 18, 2013 60.98 61.60 60.44 61.58 404,117 +0.91(+1.50%)
Oct 17, 2013 60.05 60.89 60.05 60.67 374,916 +0.35(+0.59%)
Oct 16, 2013 60.32 60.69 60.06 60.31 305,597 +0.29(+0.48%)
Oct 15, 2013 60.07 60.33 59.78 60.03 375,970 -0.09(-0.15%)
Oct 14, 2013 59.34 60.20 59.30 60.12 549,071 +0.46(+0.76%)
Oct 11, 2013 58.99 59.83 58.79 59.66 878,374 +0.35(+0.58%)
Oct 10, 2013 57.55 59.35 57.46 59.32 596,791 +2.48(+4.36%)
Oct 09, 2013 56.94 57.35 56.24 56.84 580,431 +0.08(+0.15%)
Oct 08, 2013 56.90 57.38 56.34 56.76 416,999 -0.22(-0.38%)
Oct 07, 2013 56.85 57.24 56.30 56.98 251,019 -0.25(-0.44%)
Oct 04, 2013 57.13 57.41 56.84 57.23 291,810 +0.20(+0.35%)
Oct 03, 2013 57.30 57.37 56.64 57.03 492,884 -0.37(-0.65%)
Oct 02, 2013 57.65 57.80 57.27 57.40 343,703 -0.55(-0.95%)
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.