Skip to main content

Huntington Ingalls Industries (NY: HII )

269.05 +3.64 (+1.37%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 68.90 69.08 68.23 68.42 179,024 -0.42(-0.62%)
Nov 27, 2013 68.18 69.13 68.13 68.84 212,232 +0.73(+1.08%)
Nov 26, 2013 67.37 68.23 67.07 68.11 373,868 +0.89(+1.32%)
Nov 25, 2013 66.81 67.44 66.56 67.22 525,051 +0.43(+0.65%)
Nov 22, 2013 66.74 66.91 66.60 66.79 625,823 -0.03(-0.05%)
Nov 21, 2013 66.12 67.40 66.12 66.82 483,776 +0.88(+1.33%)
Nov 20, 2013 65.90 66.47 65.43 65.94 278,876 +0.24(+0.37%)
Nov 19, 2013 65.57 65.93 65.32 65.70 387,032 +0.04(+0.06%)
Nov 18, 2013 66.33 66.69 65.52 65.66 435,203 -0.21(-0.32%)
Nov 15, 2013 65.57 66.12 65.30 65.87 337,951 +0.32(+0.49%)
Nov 14, 2013 65.24 65.93 65.15 65.54 422,336 +1.43(+2.23%)
Nov 12, 2013 63.70 64.39 63.54 64.12 579,230 +0.43(+0.68%)
Nov 11, 2013 63.35 63.84 63.00 63.69 491,715 +0.54(+0.85%)
Nov 08, 2013 61.24 63.15 60.57 63.15 648,871 +2.59(+4.28%)
Nov 07, 2013 62.25 62.84 60.27 60.56 507,898 +0.26(+0.43%)
Nov 06, 2013 60.10 60.57 59.91 60.30 209,301 +0.33(+0.55%)
Nov 05, 2013 60.22 60.50 59.85 59.97 343,212 -0.45(-0.74%)
Nov 04, 2013 59.73 60.46 59.60 60.42 280,920 +0.80(+1.34%)
Nov 01, 2013 59.50 60.02 58.98 59.62 203,648 +0.23(+0.39%)
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%)
Oct 01, 2013 55.82 57.21 55.82 57.04 508,931 +1.08(+1.93%)
Sep 27, 2013 55.55 56.02 55.26 55.96 330,386 +0.01(+0.01%)
Sep 26, 2013 56.02 56.27 55.71 55.95 295,956 +0.02(+0.04%)
Sep 25, 2013 56.03 56.20 55.75 55.93 491,096 -0.07(-0.13%)
Sep 24, 2013 56.11 56.54 55.72 56.00 441,327 -0.12(-0.22%)
Sep 23, 2013 56.37 56.60 55.97 56.12 462,396 -0.14(-0.25%)
Sep 20, 2013 57.47 57.73 56.24 56.27 504,307 -1.08(-1.88%)
Sep 19, 2013 57.70 57.88 57.09 57.34 190,438 -0.33(-0.58%)
Sep 18, 2013 57.39 57.94 56.85 57.68 489,292 +0.14(+0.25%)
Sep 17, 2013 57.05 57.60 56.71 57.54 309,444 +0.51(+0.90%)
Sep 16, 2013 56.70 57.13 56.32 57.02 199,036 +0.71(+1.25%)
Sep 13, 2013 56.44 56.59 55.43 56.32 364,868 -0.12(-0.22%)
Sep 12, 2013 56.17 56.68 55.79 56.44 1,025,024 +0.37(+0.65%)
Sep 11, 2013 55.34 56.07 55.25 56.07 164,462 +0.61(+1.09%)
Sep 10, 2013 54.90 55.51 54.64 55.47 254,814 +0.76(+1.38%)
Sep 09, 2013 53.64 54.72 53.64 54.71 158,973 +0.95(+1.78%)
Sep 06, 2013 53.35 53.93 52.67 53.76 218,616 +0.53(+1.00%)
Sep 05, 2013 53.19 53.40 53.04 53.23 154,869 -0.09(-0.17%)
Sep 04, 2013 52.66 53.37 52.60 53.32 391,149 +0.54(+1.02%)
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.