Skip to main content

Huntington Ingalls Industries (NY: HII )

225.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 47.70 48.52 47.49 48.04 385,872 +0.92(+1.95%)
Feb 27, 2013 45.47 47.14 44.77 47.12 365,594 +1.65(+3.63%)
Feb 26, 2013 44.35 45.74 44.35 45.47 279,332 +0.52(+1.16%)
Feb 22, 2013 44.85 45.19 44.80 44.95 263,967 +0.32(+0.72%)
Feb 21, 2013 45.35 45.44 44.60 44.63 225,792 -0.81(-1.78%)
Feb 20, 2013 45.45 45.95 45.38 45.44 480,001 -0.10(-0.22%)
Feb 19, 2013 45.35 45.55 45.23 45.54 295,441 +0.19(+0.42%)
Feb 15, 2013 45.10 45.59 45.03 45.35 121,880 +0.15(+0.33%)
Feb 14, 2013 45.39 45.48 45.04 45.20 251,431 -0.35(-0.77%)
Feb 13, 2013 45.33 45.82 45.13 45.55 242,203 +0.30(+0.66%)
Feb 12, 2013 45.27 45.40 45.15 45.25 176,363 +0.02(+0.04%)
Feb 11, 2013 45.23 45.40 45.00 45.23 176,571 -0.16(-0.35%)
Feb 08, 2013 44.81 45.40 44.61 45.39 387,929 +0.51(+1.14%)
Feb 07, 2013 44.39 45.00 44.38 44.88 272,649 +0.49(+1.10%)
Feb 06, 2013 43.99 44.63 43.99 44.39 316,327 +0.18(+0.41%)
Feb 04, 2013 44.40 44.87 44.12 44.21 385,809 -0.32(-0.72%)
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.