Huntington Ingalls Industries (NY: HII )

186.59 USD +1.90 (+1.03%)
Streaming Delayed Price Updated: 11:46 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 52.91 53.11 52.64 52.90 195,621 -0.01(-0.02%)
Apr 29, 2013 52.08 52.99 52.08 52.91 190,653 +1.03(+1.99%)
Apr 26, 2013 52.52 52.75 51.71 51.88 194,380 -0.60(-1.14%)
Apr 25, 2013 51.51 52.51 51.36 52.48 201,246 +1.20(+2.34%)
Apr 24, 2013 51.00 51.39 50.89 51.28 140,020 +0.30(+0.59%)
Apr 23, 2013 50.28 51.01 50.28 50.98 142,507 +0.86(+1.72%)
Apr 22, 2013 50.23 50.31 49.73 50.12 126,359 -0.15(-0.30%)
Apr 19, 2013 50.23 50.62 49.90 50.27 149,812 +0.16(+0.32%)
Apr 18, 2013 50.87 50.87 49.84 50.11 214,935 -0.52(-1.03%)
Apr 17, 2013 51.12 51.31 50.03 50.63 137,975 -0.87(-1.69%)
Apr 16, 2013 52.42 52.63 50.66 51.50 177,088 -0.37(-0.71%)
Apr 15, 2013 53.28 53.58 51.50 51.87 321,763 -1.78(-3.32%)
Apr 12, 2013 52.17 53.68 52.17 53.65 543,391 +1.52(+2.92%)
Apr 11, 2013 51.86 52.30 51.80 52.13 109,898 +0.27(+0.52%)
Apr 10, 2013 50.98 51.86 50.96 51.86 240,673 +0.78(+1.53%)
Apr 09, 2013 51.26 51.44 50.41 51.08 213,909 -0.22(-0.43%)
Apr 08, 2013 51.92 51.92 50.91 51.30 188,395 -0.28(-0.54%)
Apr 05, 2013 51.19 51.78 50.88 51.58 134,340 -0.33(-0.64%)
Apr 04, 2013 52.19 52.67 51.79 51.91 163,335 -0.04(-0.08%)
Apr 03, 2013 52.56 53.31 51.89 51.95 440,087 -0.53(-1.01%)
Apr 02, 2013 53.94 53.96 52.29 52.48 228,373 -1.30(-2.42%)
Apr 01, 2013 53.52 54.16 53.19 53.78 218,437 +0.45(+0.84%)
Mar 28, 2013 53.08 53.47 52.94 53.33 122,777 +0.37(+0.70%)
Mar 27, 2013 52.89 53.08 52.63 52.96 121,414 -0.24(-0.45%)
Mar 26, 2013 52.40 53.34 52.40 53.20 190,432 +0.84(+1.60%)
Mar 25, 2013 52.63 53.19 52.11 52.36 181,150 -0.05(-0.10%)
Mar 22, 2013 52.44 53.06 52.19 52.41 185,087 +0.36(+0.69%)
Mar 21, 2013 52.64 52.96 51.83 52.05 206,168 -0.77(-1.46%)
Mar 20, 2013 52.59 52.98 52.48 52.82 199,325 +0.32(+0.61%)
Mar 19, 2013 52.91 53.33 52.27 52.50 364,085 -1.14(-2.13%)
Mar 18, 2013 53.53 53.90 53.25 53.64 190,758 -0.38(-0.70%)
Mar 15, 2013 54.21 54.22 53.61 54.02 530,082 -0.06(-0.11%)
Mar 14, 2013 52.89 54.12 52.59 54.08 283,378 +1.23(+2.33%)
Mar 13, 2013 51.38 53.11 51.38 52.85 320,253 +1.51(+2.94%)
Mar 12, 2013 50.70 51.42 50.66 51.34 234,085 +0.44(+0.86%)
Mar 11, 2013 50.25 50.98 50.01 50.90 217,166 +0.34(+0.67%)
Mar 08, 2013 49.35 50.76 49.35 50.56 294,669 +1.51(+3.08%)
Mar 07, 2013 49.16 49.20 48.80 49.05 319,591 -0.12(-0.24%)
Mar 06, 2013 48.37 49.18 48.35 49.17 224,718 +1.10(+2.29%)
Mar 05, 2013 47.47 48.10 47.26 48.07 187,127 +0.82(+1.74%)
Mar 04, 2013 47.73 47.79 47.18 47.25 314,805 -0.66(-1.38%)
Mar 01, 2013 47.78 48.57 47.29 47.91 415,491 -0.13(-0.27%)
Feb 28, 2013 47.70 48.52 47.49 48.04 385,872 +0.92(+1.95%)
Feb 27, 2013 45.47 47.14 44.77 47.12 365,594 +1.65(+3.63%)
Feb 26, 2013 44.35 45.74 44.35 45.47 279,332 +0.52(+1.16%)
Feb 22, 2013 44.85 45.19 44.80 44.95 263,967 +0.32(+0.72%)
Feb 21, 2013 45.35 45.44 44.60 44.63 225,792 -0.81(-1.78%)
Feb 20, 2013 45.45 45.95 45.38 45.44 480,001 -0.10(-0.22%)
Feb 19, 2013 45.35 45.55 45.23 45.54 295,441 +0.19(+0.42%)
Feb 15, 2013 45.10 45.59 45.03 45.35 121,880 +0.15(+0.33%)
Feb 14, 2013 45.39 45.48 45.04 45.20 251,431 -0.35(-0.77%)
Feb 13, 2013 45.33 45.82 45.13 45.55 242,203 +0.30(+0.66%)
Feb 12, 2013 45.27 45.40 45.15 45.25 176,363 +0.02(+0.04%)
Feb 11, 2013 45.23 45.40 45.00 45.23 176,571 -0.16(-0.35%)
Feb 08, 2013 44.81 45.40 44.61 45.39 387,929 +0.51(+1.14%)
Feb 07, 2013 44.39 45.00 44.38 44.88 272,649 +0.49(+1.10%)
Feb 06, 2013 43.99 44.63 43.99 44.39 316,327 +0.18(+0.41%)
Feb 04, 2013 44.40 44.87 44.12 44.21 385,809 -0.32(-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.