Skip to main content

Huntington Ingalls Industries (NY: HII )

292.67 +2.92 (+1.01%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 44.54 44.71 44.32 44.54 232,361 -0.01(-0.02%)
Apr 29, 2013 43.85 44.61 43.85 44.54 226,460 +0.87(+1.99%)
Apr 26, 2013 44.22 44.41 43.53 43.68 230,887 -0.51(-1.14%)
Apr 25, 2013 43.37 44.21 43.24 44.18 239,043 +1.01(+2.34%)
Apr 24, 2013 42.94 43.26 42.84 43.17 166,318 +0.25(+0.59%)
Apr 23, 2013 42.33 42.94 42.33 42.92 169,272 +0.72(+1.72%)
Apr 22, 2013 42.29 42.35 41.87 42.20 150,091 -0.13(-0.30%)
Apr 19, 2013 42.29 42.62 42.01 42.32 177,949 +0.13(+0.32%)
Apr 18, 2013 42.83 42.83 41.96 42.19 255,303 -0.44(-1.03%)
Apr 17, 2013 43.04 43.20 42.12 42.62 163,888 -0.73(-1.69%)
Apr 16, 2013 44.13 44.31 42.65 43.36 210,348 -0.31(-0.71%)
Apr 15, 2013 44.86 45.11 43.36 43.67 382,195 -1.50(-3.32%)
Apr 12, 2013 43.92 45.19 43.92 45.17 645,448 +1.28(+2.92%)
Apr 11, 2013 43.66 44.03 43.61 43.89 130,538 +0.23(+0.52%)
Apr 10, 2013 42.92 43.66 42.90 43.66 285,875 +0.66(+1.53%)
Apr 09, 2013 43.15 43.31 42.44 43.00 254,084 -0.19(-0.43%)
Apr 08, 2013 43.71 43.71 42.86 43.19 223,778 -0.24(-0.54%)
Apr 05, 2013 43.10 43.59 42.83 43.42 159,571 -0.28(-0.64%)
Apr 04, 2013 43.94 44.34 43.60 43.70 194,011 -0.03(-0.08%)
Apr 03, 2013 44.25 44.88 43.69 43.74 522,742 -0.45(-1.01%)
Apr 02, 2013 45.41 45.43 44.02 44.18 271,265 -1.09(-2.42%)
Apr 01, 2013 45.06 45.60 44.78 45.28 259,463 +0.38(+0.84%)
Mar 28, 2013 44.69 45.02 44.57 44.90 145,836 +0.31(+0.70%)
Mar 27, 2013 44.53 44.69 44.31 44.59 144,217 -0.20(-0.45%)
Mar 26, 2013 44.11 44.91 44.11 44.79 226,198 +0.71(+1.60%)
Mar 25, 2013 44.31 44.78 43.87 44.08 215,172 -0.04(-0.10%)
Mar 22, 2013 44.15 44.67 43.94 44.12 219,849 +0.30(+0.69%)
Mar 21, 2013 44.32 44.59 43.63 43.82 244,889 -0.65(-1.46%)
Mar 20, 2013 44.27 44.60 44.18 44.47 236,761 +0.27(+0.61%)
Mar 19, 2013 44.54 44.90 44.01 44.20 432,466 -0.96(-2.13%)
Mar 18, 2013 45.07 45.38 44.83 45.16 226,585 -0.32(-0.70%)
Mar 15, 2013 45.64 45.65 45.13 45.48 629,640 -0.05(-0.11%)
Mar 14, 2013 44.53 45.56 44.27 45.53 336,601 +1.04(+2.33%)
Mar 13, 2013 43.26 44.71 43.26 44.49 380,401 +1.27(+2.94%)
Mar 12, 2013 42.68 43.29 42.65 43.22 278,050 +0.37(+0.86%)
Mar 11, 2013 42.30 42.92 42.10 42.85 257,953 +0.29(+0.67%)
Mar 08, 2013 41.55 42.73 41.55 42.57 350,012 +1.27(+3.08%)
Mar 07, 2013 41.39 41.42 41.09 41.29 379,615 -0.10(-0.24%)
Mar 06, 2013 40.72 41.40 40.70 41.40 266,923 +0.93(+2.29%)
Mar 05, 2013 39.96 40.49 39.79 40.47 222,272 +0.69(+1.74%)
Mar 04, 2013 40.18 40.23 39.72 39.78 373,930 -0.56(-1.38%)
Mar 01, 2013 40.23 40.89 39.81 40.33 493,527 -0.11(-0.27%)
Feb 28, 2013 40.16 40.85 39.98 40.44 458,345 +0.77(+1.95%)
Feb 27, 2013 38.28 39.69 37.69 39.67 434,258 +1.39(+3.63%)
Feb 26, 2013 37.34 38.51 37.34 38.28 331,795 +0.44(+1.16%)
Feb 22, 2013 37.76 38.04 37.72 37.84 313,544 +0.27(+0.72%)
Feb 21, 2013 38.18 38.26 37.55 37.57 268,199 -0.68(-1.78%)
Feb 20, 2013 38.26 38.68 38.20 38.26 570,153 -0.08(-0.22%)
Feb 19, 2013 38.18 38.35 38.08 38.34 350,929 +0.16(+0.42%)
Feb 15, 2013 37.97 38.38 37.91 38.18 144,771 +0.13(+0.33%)
Feb 14, 2013 38.21 38.29 37.92 38.05 298,653 -0.29(-0.77%)
Feb 13, 2013 38.16 38.58 37.99 38.35 287,692 +0.25(+0.66%)
Feb 12, 2013 38.11 38.22 38.01 38.10 209,486 +0.02(+0.04%)
Feb 11, 2013 38.08 38.22 37.88 38.08 209,733 -0.13(-0.35%)
Feb 08, 2013 37.72 38.22 37.56 38.21 460,788 +0.43(+1.14%)
Feb 07, 2013 37.37 37.88 37.36 37.78 323,856 +0.41(+1.10%)
Feb 06, 2013 37.03 37.57 37.03 37.37 375,738 +0.15(+0.41%)
Feb 04, 2013 37.38 37.78 37.14 37.22 458,270 -0.27(-0.72%)
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.