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 45.78 46.60 45.42 45.77 221,793 -0.06(-0.13%)
May 30, 2013 45.34 46.26 45.34 45.83 215,688 +0.38(+0.84%)
May 29, 2013 45.85 46.00 45.18 45.45 196,099 -0.75(-1.61%)
May 28, 2013 46.36 47.02 46.01 46.19 143,864 +0.32(+0.70%)
May 24, 2013 46.29 46.42 45.67 45.87 152,869 -0.55(-1.18%)
May 23, 2013 45.74 46.45 45.46 46.42 227,569 +0.36(+0.77%)
May 22, 2013 46.54 46.87 45.88 46.06 246,541 -0.36(-0.77%)
May 21, 2013 45.81 46.51 45.69 46.42 234,376 +0.61(+1.34%)
May 20, 2013 46.27 46.27 45.71 45.81 399,486 -0.46(-1.00%)
May 17, 2013 46.04 46.42 45.84 46.27 270,645 +0.54(+1.18%)
May 16, 2013 45.32 45.91 45.17 45.73 252,675 +0.49(+1.08%)
May 15, 2013 44.76 45.34 44.64 45.24 189,391 +0.89(+2.00%)
May 13, 2013 44.46 44.59 44.26 44.35 245,663 -0.25(-0.56%)
May 10, 2013 44.51 44.80 44.34 44.60 175,024 +0.12(+0.28%)
May 09, 2013 44.55 44.69 43.82 44.48 228,782 +0.12(+0.26%)
May 08, 2013 44.76 45.13 43.56 44.36 216,252 -0.40(-0.89%)
May 07, 2013 44.40 44.84 44.25 44.76 301,808 +0.46(+1.05%)
May 06, 2013 44.12 44.55 43.80 44.30 165,766 +0.08(+0.19%)
May 03, 2013 44.15 44.36 43.89 44.21 140,479 +0.32(+0.74%)
May 02, 2013 43.14 43.95 42.63 43.89 204,618 +0.85(+1.96%)
May 01, 2013 43.71 43.98 43.00 43.04 159,555 -0.80(-1.83%)
Apr 30, 2013 43.86 44.02 43.63 43.85 236,000 -0.01(-0.02%)
Apr 29, 2013 43.17 43.92 43.17 43.86 230,006 +0.85(+1.99%)
Apr 26, 2013 43.53 43.72 42.86 43.00 234,502 -0.50(-1.14%)
Apr 25, 2013 42.70 43.53 42.57 43.50 242,786 +0.99(+2.34%)
Apr 24, 2013 42.27 42.60 42.18 42.51 168,922 +0.25(+0.59%)
Apr 23, 2013 41.68 42.28 41.68 42.26 171,922 +0.71(+1.72%)
Apr 22, 2013 41.64 41.70 41.22 41.54 152,441 -0.12(-0.30%)
Apr 19, 2013 41.64 41.96 41.37 41.67 180,735 +0.13(+0.32%)
Apr 18, 2013 42.17 42.17 41.31 41.54 259,300 -0.43(-1.03%)
Apr 17, 2013 42.37 42.54 41.47 41.97 166,455 -0.72(-1.69%)
Apr 16, 2013 43.45 43.63 41.99 42.69 213,641 -0.31(-0.71%)
Apr 15, 2013 44.16 44.41 42.69 43.00 388,179 -1.48(-3.32%)
Apr 12, 2013 43.24 44.50 43.24 44.47 655,554 +1.26(+2.92%)
Apr 11, 2013 42.99 43.35 42.94 43.21 132,582 +0.22(+0.52%)
Apr 10, 2013 42.26 42.99 42.24 42.99 290,351 +0.65(+1.53%)
Apr 09, 2013 42.49 42.64 41.78 42.34 258,062 -0.18(-0.43%)
Apr 08, 2013 43.04 43.04 42.20 42.52 227,282 -0.23(-0.54%)
Apr 05, 2013 42.43 42.92 42.17 42.75 162,069 -0.27(-0.64%)
Apr 04, 2013 43.26 43.66 42.93 43.03 197,049 -0.03(-0.08%)
Apr 03, 2013 43.57 44.19 43.01 43.06 530,927 -0.44(-1.01%)
Apr 02, 2013 44.71 44.73 43.34 43.50 275,512 -1.08(-2.42%)
Apr 01, 2013 44.36 44.89 44.09 44.58 263,525 +0.37(+0.84%)
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%)
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.