Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 60.59 60.97 60.29 60.32 369,387 -0.06(-0.10%)
Oct 30, 2013 60.70 61.20 60.12 60.38 232,961 -0.32(-0.53%)
Oct 29, 2013 60.40 60.71 60.25 60.70 289,802 +0.29(+0.47%)
Oct 28, 2013 60.50 60.57 60.25 60.41 208,804 -0.24(-0.39%)
Oct 25, 2013 61.11 61.11 60.33 60.64 467,790 -0.40(-0.66%)
Oct 24, 2013 60.96 61.13 60.61 61.05 412,902 +0.30(+0.49%)
Oct 23, 2013 60.64 61.12 60.52 60.75 404,656 -0.13(-0.21%)
Oct 22, 2013 61.06 61.36 60.84 60.88 361,861 -0.04(-0.07%)
Oct 21, 2013 61.56 61.73 60.82 60.92 221,648 -0.64(-1.04%)
Oct 18, 2013 60.97 61.59 60.43 61.56 404,218 +0.91(+1.50%)
Oct 17, 2013 60.04 60.87 60.04 60.65 375,010 +0.35(+0.59%)
Oct 16, 2013 60.31 60.68 60.05 60.30 305,673 +0.29(+0.48%)
Oct 15, 2013 60.05 60.32 59.76 60.01 376,063 -0.09(-0.15%)
Oct 14, 2013 59.32 60.19 59.29 60.11 549,207 +0.46(+0.76%)
Oct 11, 2013 58.98 59.82 58.77 59.65 878,593 +0.35(+0.58%)
Oct 10, 2013 57.53 59.34 57.44 59.30 596,940 +2.48(+4.36%)
Oct 09, 2013 56.93 57.34 56.23 56.83 580,575 +0.08(+0.15%)
Oct 08, 2013 56.88 57.37 56.33 56.74 417,103 -0.22(-0.38%)
Oct 07, 2013 56.83 57.23 56.29 56.96 251,082 -0.25(-0.44%)
Oct 04, 2013 57.11 57.40 56.83 57.21 291,883 +0.20(+0.35%)
Oct 03, 2013 57.29 57.36 56.62 57.01 493,006 -0.37(-0.65%)
Oct 02, 2013 57.64 57.79 57.26 57.38 343,789 -0.55(-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.