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%)
Mar 01, 2013 39.60 40.25 39.19 39.70 501,378 -0.11(-0.27%)
Feb 28, 2013 39.53 40.21 39.35 39.81 465,637 +0.76(+1.95%)
Feb 27, 2013 37.68 39.06 37.10 39.05 441,167 +1.37(+3.63%)
Feb 26, 2013 36.75 37.90 36.75 37.68 337,073 +0.43(+1.16%)
Feb 22, 2013 37.17 37.45 37.13 37.25 318,532 +0.27(+0.72%)
Feb 21, 2013 37.58 37.66 36.96 36.98 272,466 -0.67(-1.78%)
Feb 20, 2013 37.66 38.08 37.61 37.66 579,224 -0.08(-0.22%)
Feb 19, 2013 37.58 37.75 37.48 37.74 356,512 +0.16(+0.42%)
Feb 15, 2013 37.37 37.78 37.31 37.58 147,074 +0.12(+0.33%)
Feb 14, 2013 37.61 37.69 37.32 37.46 303,405 -0.29(-0.77%)
Feb 13, 2013 37.56 37.97 37.40 37.75 292,269 +0.25(+0.66%)
Feb 12, 2013 37.52 37.62 37.42 37.50 212,819 +0.02(+0.04%)
Feb 11, 2013 37.48 37.62 37.29 37.48 213,070 -0.13(-0.35%)
Feb 08, 2013 37.13 37.62 36.97 37.61 468,119 +0.42(+1.14%)
Feb 07, 2013 36.79 37.29 36.78 37.19 329,009 +0.41(+1.10%)
Feb 06, 2013 36.45 36.98 36.45 36.79 381,716 +0.15(+0.41%)
Feb 04, 2013 36.79 37.18 36.56 36.64 465,561 -0.27(-0.72%)
Feb 01, 2013 37.09 37.09 36.78 36.90 758,668 +0.19(+0.52%)
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.