Skip to main content

Huntington Ingalls Industries (NY: HII )

268.89 -0.12 (-0.05%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 59.65 60.03 59.36 59.39 375,170 -0.06(-0.10%)
Oct 30, 2013 59.76 60.26 59.20 59.44 236,608 -0.32(-0.53%)
Oct 29, 2013 59.47 59.78 59.32 59.76 294,340 +0.28(+0.47%)
Oct 28, 2013 59.57 59.64 59.32 59.48 212,073 -0.23(-0.39%)
Oct 25, 2013 60.17 60.17 59.40 59.71 475,114 -0.40(-0.66%)
Oct 24, 2013 60.02 60.18 59.68 60.11 419,367 +0.29(+0.49%)
Oct 23, 2013 59.71 60.17 59.59 59.82 410,992 -0.12(-0.21%)
Oct 22, 2013 60.12 60.42 59.90 59.94 367,527 -0.04(-0.07%)
Oct 21, 2013 60.61 60.78 59.88 59.98 225,119 -0.63(-1.04%)
Oct 18, 2013 60.03 60.64 59.49 60.61 410,547 +0.90(+1.50%)
Oct 17, 2013 59.11 59.93 59.11 59.72 380,881 +0.35(+0.59%)
Oct 16, 2013 59.38 59.74 59.12 59.37 310,459 +0.28(+0.48%)
Oct 15, 2013 59.13 59.39 58.84 59.09 381,951 -0.09(-0.15%)
Oct 14, 2013 58.41 59.26 58.38 59.18 557,806 +0.45(+0.76%)
Oct 11, 2013 58.07 58.90 57.87 58.73 892,349 +0.34(+0.58%)
Oct 10, 2013 56.65 58.42 56.56 58.39 606,286 +2.44(+4.36%)
Oct 09, 2013 56.05 56.46 55.36 55.95 589,666 +0.08(+0.15%)
Oct 08, 2013 56.01 56.48 55.46 55.87 423,633 -0.22(-0.38%)
Oct 07, 2013 55.96 56.35 55.42 56.08 255,013 -0.25(-0.44%)
Oct 04, 2013 56.23 56.51 55.95 56.33 296,453 +0.20(+0.35%)
Oct 03, 2013 56.41 56.47 55.75 56.13 500,725 -0.37(-0.65%)
Oct 02, 2013 56.75 56.90 56.37 56.50 349,171 -0.54(-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.