Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.