Skip to main content

Huntington Ingalls Industries (NY: HII )

217.54 +0.68 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 77.23 78.20 78.20 78.20 307,560 +1.03(+1.34%)
Dec 30, 2013 77.12 77.34 76.74 77.16 187,407 +0.03(+0.05%)
Dec 27, 2013 78.75 80.83 76.79 77.13 265,600 +0.48(+0.62%)
Dec 26, 2013 76.88 77.58 76.25 76.65 148,029 +0.32(+0.42%)
Dec 24, 2013 76.04 76.67 75.94 76.33 72,840 +0.21(+0.27%)
Dec 23, 2013 76.45 76.64 75.30 76.12 319,876 +0.50(+0.67%)
Dec 20, 2013 73.61 76.19 73.49 75.62 1,015,914 +2.34(+3.19%)
Dec 19, 2013 73.54 73.61 72.98 73.28 383,244 -0.30(-0.40%)
Dec 18, 2013 73.35 73.79 72.36 73.58 640,017 +0.29(+0.39%)
Dec 17, 2013 74.28 74.28 73.03 73.29 633,834 +1.37(+1.91%)
Dec 16, 2013 70.83 72.16 70.83 71.92 444,060 +1.23(+1.73%)
Dec 13, 2013 70.09 71.07 69.76 70.69 482,963 +0.98(+1.41%)
Dec 12, 2013 69.11 70.08 69.04 69.71 894,353 +0.63(+0.91%)
Dec 11, 2013 70.06 70.06 68.84 69.08 648,315 -0.77(-1.11%)
Dec 10, 2013 70.47 70.74 69.77 69.86 541,886 -0.93(-1.31%)
Dec 09, 2013 71.51 71.62 70.53 70.79 396,503 -0.72(-1.01%)
Dec 06, 2013 71.47 71.87 71.27 71.51 376,064 +0.47(+0.66%)
Dec 05, 2013 71.65 72.20 70.60 71.04 508,137 -0.87(-1.21%)
Dec 04, 2013 71.87 72.26 71.31 71.91 646,738 -0.20(-0.28%)
Dec 03, 2013 71.57 72.33 71.03 72.11 778,473 +0.50(+0.69%)
Dec 02, 2013 71.73 72.52 71.25 71.61 523,962 +0.17(+0.24%)
Nov 29, 2013 71.94 72.13 71.24 71.44 171,456 -0.44(-0.62%)
Nov 27, 2013 71.19 72.18 71.14 71.88 203,261 +0.76(+1.07%)
Nov 26, 2013 70.34 71.24 70.03 71.12 358,064 +0.93(+1.32%)
Nov 25, 2013 69.76 70.41 69.49 70.19 502,857 +0.45(+0.65%)
Nov 22, 2013 69.69 69.86 69.54 69.74 599,369 -0.03(-0.05%)
Nov 21, 2013 69.04 70.38 69.04 69.77 463,326 +0.92(+1.33%)
Nov 20, 2013 68.81 69.41 68.32 68.85 267,088 +0.25(+0.37%)
Nov 19, 2013 68.46 68.84 68.20 68.60 370,672 +0.04(+0.06%)
Nov 18, 2013 69.26 69.63 68.41 68.56 416,807 -0.22(-0.31%)
Nov 15, 2013 68.46 69.04 68.19 68.78 323,665 +0.34(+0.49%)
Nov 14, 2013 68.12 68.84 68.02 68.44 404,483 +1.49(+2.23%)
Nov 12, 2013 66.51 67.23 66.34 66.95 554,745 +0.45(+0.68%)
Nov 11, 2013 66.15 66.66 65.79 66.50 470,929 +0.56(+0.85%)
Nov 08, 2013 63.94 65.94 63.25 65.93 621,443 +2.70(+4.28%)
Nov 07, 2013 65.00 65.61 62.93 63.23 486,428 +0.27(+0.43%)
Nov 06, 2013 62.75 63.25 62.55 62.96 200,453 +0.35(+0.55%)
Nov 05, 2013 62.87 63.17 62.49 62.61 328,705 -0.47(-0.74%)
Nov 04, 2013 62.37 63.13 62.23 63.08 269,046 +0.83(+1.34%)
Nov 01, 2013 62.13 62.67 61.58 62.25 195,039 +0.24(+0.39%)
Oct 31, 2013 62.28 62.68 61.98 62.01 359,312 -0.06(-0.10%)
Oct 30, 2013 62.40 62.92 61.81 62.07 226,607 -0.33(-0.53%)
Oct 29, 2013 62.09 62.41 61.94 62.40 281,898 +0.29(+0.47%)
Oct 28, 2013 62.20 62.27 61.94 62.10 203,109 -0.24(-0.39%)
Oct 25, 2013 62.82 62.82 62.02 62.35 455,031 -0.42(-0.66%)
Oct 24, 2013 62.67 62.84 62.31 62.76 401,640 +0.30(+0.49%)
Oct 23, 2013 62.35 62.83 62.22 62.46 393,619 -0.13(-0.21%)
Oct 22, 2013 62.77 63.08 62.54 62.59 351,991 -0.04(-0.07%)
Oct 21, 2013 63.29 63.46 62.53 62.63 215,603 -0.66(-1.04%)
Oct 18, 2013 62.67 63.32 62.12 63.29 393,192 +0.94(+1.50%)
Oct 17, 2013 61.72 62.58 61.72 62.35 364,781 +0.36(+0.59%)
Oct 16, 2013 62.00 62.38 61.73 61.99 297,336 +0.29(+0.48%)
Oct 15, 2013 61.74 62.01 61.44 61.70 365,806 -0.10(-0.15%)
Oct 14, 2013 60.98 61.88 60.95 61.79 534,228 +0.47(+0.76%)
Oct 11, 2013 60.63 61.50 60.42 61.32 854,629 +0.36(+0.58%)
Oct 10, 2013 59.15 61.00 59.05 60.97 580,658 +2.55(+4.36%)
Oct 09, 2013 58.52 58.95 57.80 58.42 564,740 +0.09(+0.15%)
Oct 08, 2013 58.48 58.97 57.91 58.33 405,726 -0.23(-0.38%)
Oct 07, 2013 58.43 58.84 57.86 58.56 244,233 -0.26(-0.44%)
Oct 04, 2013 58.71 59.01 58.42 58.82 283,922 +0.21(+0.35%)
Oct 03, 2013 58.90 58.97 58.21 58.61 479,559 -0.38(-0.65%)
Oct 02, 2013 59.25 59.41 58.86 58.99 334,412 -0.56(-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.