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 (%)
Jan 31, 2013 36.68 37.04 36.47 36.71 911,176 -0.07(-0.18%)
Jan 30, 2013 37.00 37.05 36.58 36.78 714,629 -0.31(-0.83%)
Jan 29, 2013 37.16 37.27 36.98 37.08 857,973 -0.12(-0.31%)
Jan 28, 2013 37.57 37.60 37.06 37.20 652,776 -0.48(-1.28%)
Jan 25, 2013 37.80 37.86 37.48 37.68 315,437 -0.08(-0.22%)
Jan 24, 2013 37.88 38.08 37.61 37.76 125,394 -0.03(-0.09%)
Jan 23, 2013 37.33 37.93 37.17 37.80 165,413 +0.51(+1.36%)
Jan 22, 2013 37.04 37.42 36.88 37.29 135,812 +0.31(+0.85%)
Jan 18, 2013 36.77 37.08 36.51 36.98 144,500 +0.30(+0.81%)
Jan 17, 2013 36.01 36.80 35.99 36.68 231,527 +0.90(+2.52%)
Jan 16, 2013 36.11 36.28 35.73 35.77 215,491 -0.49(-1.35%)
Jan 15, 2013 35.80 36.56 35.80 36.26 287,039 +0.32(+0.90%)
Jan 14, 2013 35.83 36.16 35.66 35.94 195,421 +0.07(+0.21%)
Jan 11, 2013 36.08 36.08 35.76 35.87 184,452 -0.15(-0.41%)
Jan 10, 2013 36.01 36.09 35.79 36.02 217,136 +0.22(+0.60%)
Jan 09, 2013 36.06 36.23 35.74 35.80 304,721 -0.08(-0.23%)
Jan 08, 2013 36.09 36.23 35.72 35.88 326,558 -0.31(-0.87%)
Jan 07, 2013 36.31 36.59 36.07 36.20 309,704 -0.30(-0.82%)
Jan 04, 2013 36.31 36.53 36.04 36.50 286,448 +0.16(+0.43%)
Jan 03, 2013 36.55 36.63 36.21 36.34 295,739 -0.17(-0.48%)
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.