Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.69 45.02 44.57 44.90 145,836 +0.31(+0.70%)
Mar 27, 2013 44.53 44.69 44.31 44.59 144,217 -0.20(-0.45%)
Mar 26, 2013 44.11 44.91 44.11 44.79 226,198 +0.71(+1.60%)
Mar 25, 2013 44.31 44.78 43.87 44.08 215,172 -0.04(-0.10%)
Mar 22, 2013 44.15 44.67 43.94 44.12 219,849 +0.30(+0.69%)
Mar 21, 2013 44.32 44.59 43.63 43.82 244,889 -0.65(-1.46%)
Mar 20, 2013 44.27 44.60 44.18 44.47 236,761 +0.27(+0.61%)
Mar 19, 2013 44.54 44.90 44.01 44.20 432,466 -0.96(-2.13%)
Mar 18, 2013 45.07 45.38 44.83 45.16 226,585 -0.32(-0.70%)
Mar 15, 2013 45.64 45.65 45.13 45.48 629,640 -0.05(-0.11%)
Mar 14, 2013 44.53 45.56 44.27 45.53 336,601 +1.04(+2.33%)
Mar 13, 2013 43.26 44.71 43.26 44.49 380,401 +1.27(+2.94%)
Mar 12, 2013 42.68 43.29 42.65 43.22 278,050 +0.37(+0.86%)
Mar 11, 2013 42.30 42.92 42.10 42.85 257,953 +0.29(+0.67%)
Mar 08, 2013 41.55 42.73 41.55 42.57 350,012 +1.27(+3.08%)
Mar 07, 2013 41.39 41.42 41.09 41.29 379,615 -0.10(-0.24%)
Mar 06, 2013 40.72 41.40 40.70 41.40 266,923 +0.93(+2.29%)
Mar 05, 2013 39.96 40.49 39.79 40.47 222,272 +0.69(+1.74%)
Mar 04, 2013 40.18 40.23 39.72 39.78 373,930 -0.56(-1.38%)
Mar 01, 2013 40.23 40.89 39.81 40.33 493,527 -0.11(-0.27%)
Feb 28, 2013 40.16 40.85 39.98 40.44 458,345 +0.77(+1.95%)
Feb 27, 2013 38.28 39.69 37.69 39.67 434,258 +1.39(+3.63%)
Feb 26, 2013 37.34 38.51 37.34 38.28 331,795 +0.44(+1.16%)
Feb 22, 2013 37.76 38.04 37.72 37.84 313,544 +0.27(+0.72%)
Feb 21, 2013 38.18 38.26 37.55 37.57 268,199 -0.68(-1.78%)
Feb 20, 2013 38.26 38.68 38.20 38.26 570,153 -0.08(-0.22%)
Feb 19, 2013 38.18 38.35 38.08 38.34 350,929 +0.16(+0.42%)
Feb 15, 2013 37.97 38.38 37.91 38.18 144,771 +0.13(+0.33%)
Feb 14, 2013 38.21 38.29 37.92 38.05 298,653 -0.29(-0.77%)
Feb 13, 2013 38.16 38.58 37.99 38.35 287,692 +0.25(+0.66%)
Feb 12, 2013 38.11 38.22 38.01 38.10 209,486 +0.02(+0.04%)
Feb 11, 2013 38.08 38.22 37.88 38.08 209,733 -0.13(-0.35%)
Feb 08, 2013 37.72 38.22 37.56 38.21 460,788 +0.43(+1.14%)
Feb 07, 2013 37.37 37.88 37.36 37.78 323,856 +0.41(+1.10%)
Feb 06, 2013 37.03 37.57 37.03 37.37 375,738 +0.15(+0.41%)
Feb 04, 2013 37.38 37.78 37.14 37.22 458,270 -0.27(-0.72%)
Feb 01, 2013 37.68 37.68 37.36 37.49 746,787 +0.19(+0.52%)
Jan 31, 2013 37.26 37.63 37.05 37.30 896,907 -0.07(-0.18%)
Jan 30, 2013 37.59 37.64 37.16 37.36 703,437 -0.31(-0.83%)
Jan 29, 2013 37.75 37.87 37.57 37.67 844,537 -0.12(-0.31%)
Jan 28, 2013 38.17 38.20 37.65 37.79 642,554 -0.49(-1.28%)
Jan 25, 2013 38.40 38.47 38.08 38.28 310,497 -0.08(-0.22%)
Jan 24, 2013 38.48 38.68 38.21 38.36 123,430 -0.03(-0.09%)
Jan 23, 2013 37.93 38.53 37.76 38.40 162,823 +0.51(+1.36%)
Jan 22, 2013 37.63 38.02 37.46 37.88 133,685 +0.32(+0.85%)
Jan 18, 2013 37.35 37.67 37.09 37.56 142,237 +0.30(+0.81%)
Jan 17, 2013 36.58 37.39 36.56 37.26 227,901 +0.92(+2.53%)
Jan 16, 2013 36.69 36.86 36.29 36.34 212,116 -0.50(-1.35%)
Jan 15, 2013 36.37 37.14 36.37 36.84 282,544 +0.33(+0.90%)
Jan 14, 2013 36.40 36.73 36.23 36.51 192,360 +0.08(+0.21%)
Jan 11, 2013 36.66 36.66 36.33 36.44 181,563 -0.15(-0.41%)
Jan 10, 2013 36.58 36.66 36.36 36.59 213,735 +0.22(+0.60%)
Jan 09, 2013 36.64 36.81 36.31 36.37 299,949 -0.08(-0.23%)
Jan 08, 2013 36.66 36.81 36.29 36.45 321,444 -0.32(-0.87%)
Jan 07, 2013 36.88 37.17 36.65 36.77 304,854 -0.30(-0.82%)
Jan 04, 2013 36.89 37.11 36.61 37.08 281,962 +0.16(+0.43%)
Jan 03, 2013 37.14 37.21 36.78 36.92 291,107 -0.18(-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.