Skip to main content

Huntington Ingalls Industries (NY: HII )

291.71 +1.96 (+0.68%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 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%)
Mar 01, 2013 40.22 40.88 39.80 40.32 493,649 -0.11(-0.27%)
Feb 28, 2013 40.15 40.84 39.97 40.43 458,459 +0.77(+1.95%)
Feb 27, 2013 38.27 39.68 37.68 39.66 434,366 +1.39(+3.63%)
Feb 26, 2013 37.33 38.50 37.33 38.27 331,877 +0.44(+1.16%)
Feb 22, 2013 37.75 38.04 37.71 37.83 313,622 +0.27(+0.72%)
Feb 21, 2013 38.17 38.25 37.54 37.56 268,266 -0.68(-1.78%)
Feb 20, 2013 38.25 38.67 38.20 38.25 570,294 -0.08(-0.22%)
Feb 19, 2013 38.17 38.34 38.07 38.33 351,016 +0.16(+0.42%)
Feb 15, 2013 37.96 38.37 37.90 38.17 144,807 +0.13(+0.33%)
Feb 14, 2013 38.20 38.28 37.91 38.04 298,728 -0.29(-0.77%)
Feb 13, 2013 38.15 38.57 37.98 38.34 287,764 +0.25(+0.66%)
Feb 12, 2013 38.10 38.21 38.00 38.09 209,538 +0.02(+0.04%)
Feb 11, 2013 38.07 38.21 37.88 38.07 209,786 -0.13(-0.35%)
Feb 08, 2013 37.72 38.21 37.55 38.20 460,902 +0.43(+1.14%)
Feb 07, 2013 37.36 37.88 37.35 37.77 323,937 +0.41(+1.10%)
Feb 06, 2013 37.03 37.56 37.03 37.36 375,831 +0.15(+0.41%)
Feb 04, 2013 37.37 37.77 37.13 37.21 458,384 -0.27(-0.72%)
Feb 01, 2013 37.67 37.67 37.35 37.48 746,972 +0.19(+0.52%)
Jan 31, 2013 37.25 37.62 37.04 37.29 897,130 -0.07(-0.18%)
Jan 30, 2013 37.58 37.63 37.15 37.35 703,612 -0.31(-0.83%)
Jan 29, 2013 37.74 37.86 37.56 37.66 844,747 -0.12(-0.31%)
Jan 28, 2013 38.16 38.19 37.64 37.78 642,713 -0.49(-1.28%)
Jan 25, 2013 38.39 38.46 38.07 38.27 310,574 -0.08(-0.22%)
Jan 24, 2013 38.47 38.67 38.20 38.35 123,461 -0.03(-0.09%)
Jan 23, 2013 37.92 38.52 37.75 38.39 162,863 +0.51(+1.36%)
Jan 22, 2013 37.62 38.01 37.45 37.88 133,718 +0.32(+0.85%)
Jan 18, 2013 37.34 37.66 37.08 37.56 142,272 +0.30(+0.81%)
Jan 17, 2013 36.57 37.38 36.55 37.25 227,958 +0.92(+2.52%)
Jan 16, 2013 36.68 36.85 36.28 36.34 212,169 -0.50(-1.35%)
Jan 15, 2013 36.36 37.13 36.36 36.83 282,614 +0.33(+0.90%)
Jan 14, 2013 36.39 36.72 36.22 36.50 192,408 +0.08(+0.21%)
Jan 11, 2013 36.65 36.65 36.32 36.43 181,608 -0.15(-0.41%)
Jan 10, 2013 36.57 36.65 36.35 36.58 213,788 +0.22(+0.60%)
Jan 09, 2013 36.63 36.80 36.30 36.36 300,024 -0.08(-0.23%)
Jan 08, 2013 36.65 36.80 36.28 36.44 321,524 -0.32(-0.87%)
Jan 07, 2013 36.87 37.16 36.64 36.76 304,930 -0.30(-0.82%)
Jan 04, 2013 36.88 37.10 36.60 37.07 282,032 +0.16(+0.43%)
Jan 03, 2013 37.13 37.20 36.77 36.91 291,180 -0.18(-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.