Skip to main content

Huntington Ingalls Industries (NY: HII )

236.91 -3.77 (-1.57%)
Streaming Delayed Price Updated: 1:54 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 58.00 58.50 57.69 58.43 316,420 +0.01(+0.01%)
Sep 26, 2013 58.50 58.76 58.17 58.42 283,445 +0.03(+0.04%)
Sep 25, 2013 58.51 58.68 58.21 58.39 470,337 -0.08(-0.13%)
Sep 24, 2013 58.58 59.03 58.18 58.47 422,672 -0.13(-0.22%)
Sep 23, 2013 58.85 59.10 58.45 58.60 442,850 -0.15(-0.25%)
Sep 20, 2013 60.01 60.28 58.72 58.75 482,990 -1.13(-1.88%)
Sep 19, 2013 60.25 60.43 59.61 59.88 182,388 -0.35(-0.58%)
Sep 18, 2013 59.93 60.50 59.36 60.22 468,609 +0.15(+0.25%)
Sep 17, 2013 59.56 60.14 59.21 60.07 296,363 +0.54(+0.90%)
Sep 16, 2013 59.20 59.65 58.80 59.54 190,622 +0.74(+1.25%)
Sep 13, 2013 58.93 59.09 57.87 58.80 349,445 -0.13(-0.22%)
Sep 12, 2013 58.64 59.18 58.25 58.93 981,695 +0.38(+0.65%)
Sep 11, 2013 57.79 58.55 57.69 58.55 157,510 +0.63(+1.09%)
Sep 10, 2013 57.32 57.96 57.05 57.92 244,043 +0.79(+1.38%)
Sep 09, 2013 56.01 57.14 56.01 57.13 152,253 +1.00(+1.78%)
Sep 06, 2013 55.71 56.31 55.00 56.13 209,375 +0.55(+1.00%)
Sep 05, 2013 55.54 55.76 55.38 55.58 148,323 -0.10(-0.17%)
Sep 04, 2013 54.99 55.72 54.92 55.67 374,615 +0.56(+1.02%)
Sep 03, 2013 55.70 56.03 54.85 55.11 408,869 +0.23(+0.43%)
Aug 30, 2013 55.97 56.08 54.79 54.87 254,167 -1.12(-2.00%)
Aug 29, 2013 55.51 56.34 55.51 55.99 140,968 +0.34(+0.61%)
Aug 28, 2013 55.42 56.11 55.26 55.65 110,717 +0.35(+0.63%)
Aug 27, 2013 56.35 56.77 55.31 55.31 225,676 -1.47(-2.59%)
Aug 26, 2013 56.48 57.46 56.25 56.78 194,961 +0.23(+0.41%)
Aug 23, 2013 56.74 56.84 56.34 56.55 126,905 +0.12(+0.21%)
Aug 22, 2013 55.49 56.85 55.40 56.42 131,076 +1.11(+2.00%)
Aug 21, 2013 55.12 55.85 55.12 55.32 202,869 -0.03(-0.05%)
Aug 20, 2013 54.94 55.77 54.90 55.34 152,205 +0.40(+0.72%)
Aug 19, 2013 54.82 55.13 54.73 54.94 147,640 +0.03(+0.05%)
Aug 16, 2013 54.72 55.29 54.72 54.92 143,242 +0.20(+0.36%)
Aug 15, 2013 54.93 55.07 54.48 54.72 364,967 -0.59(-1.06%)
Aug 14, 2013 56.11 56.14 55.24 55.31 162,368 -0.76(-1.36%)
Aug 13, 2013 55.85 56.38 55.17 56.07 381,687 +0.35(+0.62%)
Aug 12, 2013 55.35 55.97 55.18 55.72 343,480 +0.25(+0.45%)
Aug 09, 2013 54.74 55.50 54.43 55.47 343,742 +0.50(+0.91%)
Aug 08, 2013 55.12 55.37 54.68 54.97 481,642 +0.17(+0.32%)
Aug 07, 2013 54.39 55.03 53.76 54.80 325,699 +0.12(+0.22%)
Aug 06, 2013 54.79 55.05 54.31 54.68 139,255 -0.31(-0.57%)
Aug 05, 2013 54.62 55.06 54.15 54.99 126,831 +0.17(+0.32%)
Aug 02, 2013 54.49 54.94 54.46 54.81 209,881 +0.13(+0.24%)
Aug 01, 2013 54.48 55.37 54.27 54.69 520,402 +0.88(+1.64%)
Jul 31, 2013 53.78 54.09 53.52 53.80 355,261 +0.22(+0.40%)
Jul 30, 2013 54.04 54.44 53.42 53.59 171,195 -0.14(-0.26%)
Jul 29, 2013 53.88 54.17 53.67 53.72 119,860 -0.36(-0.67%)
Jul 26, 2013 54.29 54.67 53.92 54.09 111,241 -0.50(-0.92%)
Jul 25, 2013 54.78 54.78 54.00 54.59 167,770 -0.22(-0.39%)
Jul 24, 2013 54.82 55.20 54.71 54.81 199,493 +0.07(+0.13%)
Jul 23, 2013 54.57 54.86 54.39 54.74 204,821 +0.29(+0.52%)
Jul 22, 2013 54.39 54.68 54.07 54.45 297,014 +0.12(+0.22%)
Jul 19, 2013 53.44 54.42 53.44 54.33 309,093 +0.69(+1.29%)
Jul 18, 2013 52.50 53.70 52.50 53.64 280,771 +1.31(+2.50%)
Jul 17, 2013 52.07 52.50 51.97 52.33 138,957 +0.40(+0.77%)
Jul 16, 2013 52.63 52.98 51.89 51.93 188,351 -0.74(-1.40%)
Jul 15, 2013 52.25 52.75 52.01 52.67 163,048 +0.59(+1.13%)
Jul 12, 2013 52.47 52.67 51.28 52.08 179,660 -0.35(-0.66%)
Jul 11, 2013 51.79 52.57 51.69 52.43 264,166 +1.24(+2.42%)
Jul 10, 2013 50.41 51.33 50.41 51.19 141,442 +0.77(+1.53%)
Jul 09, 2013 50.32 50.89 50.05 50.42 158,990 +0.42(+0.85%)
Jul 08, 2013 50.45 50.91 49.89 50.00 364,192 -0.23(-0.47%)
Jul 05, 2013 49.63 50.30 49.63 50.23 211,746 +0.65(+1.31%)
Jul 03, 2013 48.89 49.61 48.89 49.58 409,650 +0.61(+1.24%)
Jul 02, 2013 49.27 49.61 48.58 48.97 291,589 -0.28(-0.56%)
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.