Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	43.99	44.31	43.87	44.19	148,156	+0.31(+0.70%)
Mar 27, 2013	43.83	43.99	43.61	43.89	146,512	-0.20(-0.45%)
Mar 26, 2013	43.42	44.20	43.42	44.09	229,797	+0.70(+1.60%)
Mar 25, 2013	43.61	44.08	43.18	43.39	218,596	-0.04(-0.10%)
Mar 22, 2013	43.46	43.97	43.25	43.43	223,347	+0.30(+0.69%)
Mar 21, 2013	43.62	43.89	42.95	43.13	248,785	-0.64(-1.46%)
Mar 20, 2013	43.58	43.90	43.49	43.77	240,528	+0.27(+0.61%)
Mar 19, 2013	43.85	44.19	43.32	43.51	439,346	-0.94(-2.13%)
Mar 18, 2013	44.36	44.67	44.13	44.45	230,190	-0.31(-0.70%)
Mar 15, 2013	44.92	44.93	44.43	44.77	639,657	-0.05(-0.11%)
Mar 14, 2013	43.83	44.85	43.58	44.82	341,956	+1.02(+2.33%)
Mar 13, 2013	42.58	44.01	42.58	43.80	386,453	+1.25(+2.94%)
Mar 12, 2013	42.01	42.62	41.98	42.55	282,473	+0.36(+0.86%)
Mar 11, 2013	41.64	42.25	41.44	42.18	262,057	+0.28(+0.67%)
Mar 08, 2013	40.90	42.06	40.90	41.90	355,581	+1.25(+3.08%)
Mar 07, 2013	40.74	40.77	40.44	40.65	385,655	-0.10(-0.24%)
Mar 06, 2013	40.08	40.76	40.07	40.75	271,170	+0.91(+2.29%)
Mar 05, 2013	39.34	39.86	39.16	39.84	225,808	+0.68(+1.74%)
Mar 04, 2013	39.55	39.60	39.10	39.16	379,879	-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.