Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 54.44 54.55 53.29 53.38 261,294 -1.09(-2.00%)
Aug 29, 2013 53.99 54.80 53.99 54.47 144,920 +0.33(+0.61%)
Aug 28, 2013 53.91 54.58 53.75 54.14 113,822 +0.34(+0.63%)
Aug 27, 2013 54.81 55.22 53.80 53.80 232,004 -1.43(-2.59%)
Aug 26, 2013 54.94 55.90 54.72 55.23 200,428 +0.23(+0.41%)
Aug 23, 2013 55.19 55.29 54.80 55.00 130,464 +0.12(+0.21%)
Aug 22, 2013 53.98 55.30 53.89 54.89 134,752 +1.08(+2.00%)
Aug 21, 2013 53.61 54.33 53.61 53.81 208,557 -0.03(-0.05%)
Aug 20, 2013 53.45 54.25 53.40 53.83 156,473 +0.39(+0.72%)
Aug 19, 2013 53.33 53.62 53.24 53.45 151,780 +0.03(+0.05%)
Aug 16, 2013 53.23 53.78 53.23 53.42 147,259 +0.19(+0.36%)
Aug 15, 2013 53.43 53.56 52.99 53.23 375,200 -0.57(-1.06%)
Aug 14, 2013 54.58 54.61 53.73 53.80 166,921 -0.74(-1.36%)
Aug 13, 2013 54.33 54.84 53.66 54.54 392,390 +0.34(+0.62%)
Aug 12, 2013 53.84 54.44 53.67 54.20 353,111 +0.24(+0.45%)
Aug 09, 2013 53.24 53.98 52.94 53.96 353,381 +0.49(+0.91%)
Aug 08, 2013 53.61 53.86 53.19 53.47 495,147 +0.17(+0.32%)
Aug 07, 2013 52.91 53.53 52.29 53.30 334,832 +0.12(+0.22%)
Aug 06, 2013 53.29 53.55 52.83 53.19 143,160 -0.30(-0.57%)
Aug 05, 2013 53.13 53.56 52.67 53.49 130,388 +0.17(+0.32%)
Aug 02, 2013 53.01 53.45 52.97 53.32 215,767 +0.13(+0.24%)
Aug 01, 2013 52.99 53.86 52.79 53.19 534,994 +0.86(+1.64%)
Jul 31, 2013 52.31 52.61 52.06 52.34 365,223 +0.21(+0.40%)
Jul 30, 2013 52.56 52.95 51.96 52.12 175,996 -0.13(-0.26%)
Jul 29, 2013 52.41 52.69 52.21 52.26 123,221 -0.35(-0.67%)
Jul 26, 2013 52.81 53.18 52.44 52.61 114,360 -0.49(-0.92%)
Jul 25, 2013 53.29 53.29 52.53 53.10 172,474 -0.21(-0.39%)
Jul 24, 2013 53.33 53.69 53.22 53.31 205,087 +0.07(+0.13%)
Jul 23, 2013 53.08 53.36 52.91 53.24 210,564 +0.28(+0.52%)
Jul 22, 2013 52.91 53.19 52.60 52.97 305,342 +0.12(+0.22%)
Jul 19, 2013 51.98 52.94 51.98 52.85 317,760 +0.67(+1.29%)
Jul 18, 2013 51.06 52.23 51.06 52.18 288,644 +1.27(+2.50%)
Jul 17, 2013 50.65 51.06 50.55 50.90 142,853 +0.39(+0.77%)
Jul 16, 2013 51.19 51.54 50.48 50.52 193,632 -0.72(-1.40%)
Jul 15, 2013 50.83 51.31 50.59 51.23 167,619 +0.57(+1.13%)
Jul 12, 2013 51.04 51.23 49.89 50.66 184,697 -0.34(-0.66%)
Jul 11, 2013 50.37 51.14 50.28 51.00 271,573 +1.20(+2.42%)
Jul 10, 2013 49.04 49.93 49.04 49.79 145,408 +0.75(+1.53%)
Jul 09, 2013 48.95 49.50 48.68 49.04 163,448 +0.41(+0.85%)
Jul 08, 2013 49.08 49.52 48.53 48.63 374,404 -0.23(-0.47%)
Jul 05, 2013 48.28 48.93 48.28 48.86 217,683 +0.63(+1.31%)
Jul 03, 2013 47.55 48.26 47.55 48.23 421,136 +0.59(+1.24%)
Jul 02, 2013 47.92 48.26 47.25 47.64 299,765 -0.27(-0.56%)
Jul 01, 2013 47.82 48.41 47.45 47.91 290,691 +0.37(+0.78%)
Jun 28, 2013 47.52 47.93 47.15 47.54 965,240 +0.97(+2.08%)
Jun 26, 2013 46.30 46.77 46.12 46.57 189,390 +0.55(+1.19%)
Jun 25, 2013 46.62 46.71 45.97 46.02 329,809 -0.30(-0.65%)
Jun 24, 2013 46.01 46.71 45.72 46.33 254,782 -0.01(-0.02%)
Jun 21, 2013 47.09 47.24 46.17 46.33 536,712 -0.74(-1.57%)
Jun 20, 2013 47.13 47.67 46.90 47.07 249,568 -0.61(-1.27%)
Jun 19, 2013 48.51 48.51 47.61 47.68 130,447 -0.83(-1.72%)
Jun 18, 2013 47.34 48.56 47.21 48.51 159,324 +1.12(+2.36%)
Jun 17, 2013 47.55 47.72 46.81 47.39 267,005 +0.19(+0.39%)
Jun 14, 2013 47.08 47.63 46.73 47.21 113,379 +0.08(+0.18%)
Jun 13, 2013 46.37 47.20 46.31 47.13 222,262 +0.61(+1.30%)
Jun 12, 2013 47.54 47.80 46.35 46.52 119,993 -0.64(-1.36%)
Jun 11, 2013 47.17 47.53 46.58 47.16 136,458 -0.53(-1.11%)
Jun 10, 2013 47.31 47.70 46.86 47.69 203,597 +0.54(+1.14%)
Jun 07, 2013 46.45 47.25 44.11 47.15 160,461 +0.69(+1.49%)
Jun 06, 2013 45.85 46.47 45.48 46.46 168,776 +0.64(+1.40%)
Jun 05, 2013 46.01 46.33 45.43 45.82 222,999 -0.36(-0.78%)
Jun 04, 2013 45.81 46.41 45.34 46.18 318,630 +0.35(+0.75%)
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.