Huntington Ingalls Industries (NY: HII )

167.64 USD +0.75 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 71.87 72.33 71.52 71.55 311,390 -0.07(-0.10%)
Oct 30, 2013 72.00 72.60 71.32 71.62 196,384 -0.38(-0.53%)
Oct 29, 2013 71.65 72.02 71.47 72.00 244,301 +0.34(+0.47%)
Oct 28, 2013 71.77 71.85 71.47 71.66 176,020 -0.28(-0.39%)
Oct 25, 2013 72.49 72.49 71.57 71.94 394,343 -0.48(-0.66%)
Oct 24, 2013 72.31 72.51 71.90 72.42 348,073 +0.35(+0.49%)
Oct 23, 2013 71.94 72.50 71.79 72.07 341,122 -0.15(-0.21%)
Oct 22, 2013 72.43 72.79 72.17 72.22 305,046 -0.05(-0.07%)
Oct 21, 2013 73.03 73.23 72.15 72.27 186,848 -0.76(-1.04%)
Oct 18, 2013 72.32 73.06 71.68 73.03 340,752 +1.08(+1.50%)
Oct 17, 2013 71.22 72.21 71.22 71.95 316,130 +0.42(+0.59%)
Oct 16, 2013 71.54 71.98 71.23 71.53 257,680 +0.34(+0.48%)
Oct 15, 2013 71.24 71.55 70.89 71.19 317,018 -0.11(-0.15%)
Oct 14, 2013 70.37 71.40 70.33 71.30 462,977 +0.54(+0.76%)
Oct 11, 2013 69.96 70.96 69.72 70.76 740,646 +0.41(+0.58%)
Oct 10, 2013 68.25 70.39 68.14 70.35 503,215 +2.94(+4.36%)
Oct 09, 2013 67.53 68.02 66.70 67.41 489,420 +0.10(+0.15%)
Oct 08, 2013 67.48 68.05 66.82 67.31 351,614 -0.26(-0.38%)
Oct 07, 2013 67.42 67.89 66.77 67.57 211,660 -0.30(-0.44%)
Oct 04, 2013 67.75 68.09 67.41 67.87 246,055 +0.24(+0.35%)
Oct 03, 2013 67.96 68.04 67.17 67.63 415,600 -0.44(-0.65%)
Oct 02, 2013 68.37 68.55 67.92 68.07 289,811 -0.65(-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.