Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 45.77 46.59 45.41 45.76 221,848 -0.06(-0.13%)
May 30, 2013 45.33 46.25 45.33 45.82 215,742 +0.38(+0.84%)
May 29, 2013 45.84 45.98 45.16 45.44 196,147 -0.75(-1.62%)
May 28, 2013 46.35 47.00 46.00 46.18 143,900 +0.32(+0.70%)
May 24, 2013 46.27 46.41 45.66 45.86 152,907 -0.55(-1.18%)
May 23, 2013 45.73 46.44 45.45 46.41 227,626 +0.36(+0.77%)
May 22, 2013 46.53 46.86 45.87 46.05 246,602 -0.36(-0.77%)
May 21, 2013 45.80 46.50 45.68 46.41 234,434 +0.61(+1.34%)
May 20, 2013 46.26 46.26 45.70 45.79 399,585 -0.46(-1.00%)
May 17, 2013 46.03 46.41 45.83 46.26 270,713 +0.54(+1.18%)
May 16, 2013 45.30 45.90 45.16 45.72 252,737 +0.49(+1.08%)
May 15, 2013 44.75 45.33 44.63 45.23 189,438 +0.89(+2.00%)
May 13, 2013 44.45 44.58 44.25 44.34 245,724 -0.25(-0.56%)
May 10, 2013 44.50 44.79 44.33 44.59 175,067 +0.12(+0.28%)
May 09, 2013 44.53 44.68 43.80 44.47 228,838 +0.12(+0.26%)
May 08, 2013 44.75 45.12 43.55 44.35 216,305 -0.40(-0.89%)
May 07, 2013 44.39 44.83 44.24 44.75 301,883 +0.46(+1.05%)
May 06, 2013 44.11 44.54 43.79 44.29 165,807 +0.08(+0.19%)
May 03, 2013 44.14 44.35 43.88 44.20 140,514 +0.32(+0.74%)
May 02, 2013 43.13 43.94 42.62 43.88 204,669 +0.85(+1.96%)
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.