Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.00 44.32 43.88 44.21 148,119 +0.31(+0.70%)
Mar 27, 2013 43.84 44.00 43.63 43.90 146,475 -0.20(-0.45%)
Mar 26, 2013 43.43 44.21 43.43 44.10 229,739 +0.70(+1.60%)
Mar 25, 2013 43.63 44.09 43.19 43.40 218,541 -0.04(-0.10%)
Mar 22, 2013 43.47 43.98 43.26 43.44 223,291 +0.30(+0.69%)
Mar 21, 2013 43.63 43.90 42.96 43.14 248,724 -0.64(-1.46%)
Mar 20, 2013 43.59 43.92 43.50 43.78 240,468 +0.27(+0.61%)
Mar 19, 2013 43.86 44.21 43.33 43.52 439,237 -0.94(-2.13%)
Mar 18, 2013 44.37 44.68 44.14 44.46 230,133 -0.31(-0.70%)
Mar 15, 2013 44.93 44.94 44.44 44.78 639,498 -0.05(-0.11%)
Mar 14, 2013 43.84 44.86 43.59 44.83 341,871 +1.02(+2.33%)
Mar 13, 2013 42.59 44.02 42.59 43.81 386,357 +1.25(+2.94%)
Mar 12, 2013 42.03 42.63 41.99 42.56 282,403 +0.36(+0.86%)
Mar 11, 2013 41.65 42.26 41.45 42.19 261,992 +0.28(+0.67%)
Mar 08, 2013 40.91 42.08 40.91 41.91 355,492 +1.25(+3.08%)
Mar 07, 2013 40.75 40.78 40.45 40.66 385,559 -0.10(-0.24%)
Mar 06, 2013 40.09 40.77 40.08 40.76 271,103 +0.91(+2.29%)
Mar 05, 2013 39.35 39.87 39.17 39.85 225,752 +0.68(+1.74%)
Mar 04, 2013 39.56 39.61 39.11 39.17 379,785 -0.55(-1.38%)
Mar 01, 2013 39.60 40.26 39.20 39.71 501,254 -0.11(-0.27%)
Feb 28, 2013 39.54 40.22 39.36 39.82 465,521 +0.76(+1.95%)
Feb 27, 2013 37.69 39.07 37.11 39.06 441,057 +1.37(+3.63%)
Feb 26, 2013 36.76 37.91 36.76 37.69 336,990 +0.43(+1.16%)
Feb 22, 2013 37.18 37.46 37.13 37.26 318,453 +0.27(+0.72%)
Feb 21, 2013 37.59 37.67 36.97 36.99 272,398 -0.67(-1.78%)
Feb 20, 2013 37.67 38.09 37.62 37.67 579,080 -0.08(-0.22%)
Feb 19, 2013 37.59 37.76 37.49 37.75 356,424 +0.16(+0.42%)
Feb 15, 2013 37.38 37.79 37.32 37.59 147,037 +0.12(+0.33%)
Feb 14, 2013 37.62 37.70 37.33 37.47 303,330 -0.29(-0.77%)
Feb 13, 2013 37.57 37.98 37.41 37.76 292,197 +0.25(+0.66%)
Feb 12, 2013 37.52 37.63 37.42 37.51 212,766 +0.02(+0.04%)
Feb 11, 2013 37.49 37.63 37.30 37.49 213,017 -0.13(-0.35%)
Feb 08, 2013 37.14 37.63 36.98 37.62 468,003 +0.42(+1.14%)
Feb 07, 2013 36.80 37.30 36.79 37.20 328,927 +0.41(+1.10%)
Feb 06, 2013 36.46 36.99 36.46 36.80 381,621 +0.15(+0.41%)
Feb 04, 2013 36.80 37.19 36.57 36.65 465,445 -0.27(-0.72%)
Feb 01, 2013 37.10 37.10 36.79 36.91 758,480 +0.19(+0.52%)
Jan 31, 2013 36.69 37.05 36.48 36.72 910,950 -0.07(-0.18%)
Jan 30, 2013 37.01 37.06 36.59 36.79 714,451 -0.31(-0.83%)
Jan 29, 2013 37.17 37.28 36.99 37.09 857,760 -0.12(-0.31%)
Jan 28, 2013 37.58 37.61 37.07 37.21 652,614 -0.48(-1.28%)
Jan 25, 2013 37.81 37.87 37.49 37.69 315,359 -0.08(-0.22%)
Jan 24, 2013 37.89 38.09 37.62 37.77 125,363 -0.03(-0.09%)
Jan 23, 2013 37.34 37.94 37.18 37.81 165,372 +0.51(+1.36%)
Jan 22, 2013 37.05 37.43 36.89 37.30 135,778 +0.32(+0.85%)
Jan 18, 2013 36.78 37.09 36.52 36.99 144,464 +0.30(+0.81%)
Jan 17, 2013 36.02 36.81 36.00 36.69 231,469 +0.90(+2.52%)
Jan 16, 2013 36.12 36.29 35.73 35.78 215,437 -0.49(-1.35%)
Jan 15, 2013 35.81 36.57 35.81 36.27 286,968 +0.32(+0.90%)
Jan 14, 2013 35.84 36.16 35.67 35.95 195,372 +0.07(+0.21%)
Jan 11, 2013 36.09 36.09 35.77 35.87 184,406 -0.15(-0.41%)
Jan 10, 2013 36.02 36.10 35.80 36.02 217,082 +0.22(+0.60%)
Jan 09, 2013 36.07 36.24 35.75 35.81 304,646 -0.08(-0.23%)
Jan 08, 2013 36.10 36.24 35.73 35.89 326,477 -0.31(-0.87%)
Jan 07, 2013 36.31 36.60 36.08 36.21 309,627 -0.30(-0.82%)
Jan 04, 2013 36.32 36.54 36.05 36.50 286,377 +0.16(+0.43%)
Jan 03, 2013 36.56 36.64 36.21 36.35 295,665 -0.17(-0.48%)
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.