Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 55.55 56.02 55.26 55.96 330,386 +0.01(+0.01%)
Sep 26, 2013 56.02 56.27 55.71 55.95 295,956 +0.02(+0.04%)
Sep 25, 2013 56.03 56.20 55.75 55.93 491,096 -0.07(-0.13%)
Sep 24, 2013 56.11 56.54 55.72 56.00 441,327 -0.12(-0.22%)
Sep 23, 2013 56.37 56.60 55.97 56.12 462,396 -0.14(-0.25%)
Sep 20, 2013 57.47 57.73 56.24 56.27 504,307 -1.08(-1.88%)
Sep 19, 2013 57.70 57.88 57.09 57.34 190,438 -0.33(-0.58%)
Sep 18, 2013 57.39 57.94 56.85 57.68 489,292 +0.14(+0.25%)
Sep 17, 2013 57.05 57.60 56.71 57.54 309,444 +0.51(+0.90%)
Sep 16, 2013 56.70 57.13 56.32 57.02 199,036 +0.71(+1.25%)
Sep 13, 2013 56.44 56.59 55.43 56.32 364,868 -0.12(-0.22%)
Sep 12, 2013 56.17 56.68 55.79 56.44 1,025,024 +0.37(+0.65%)
Sep 11, 2013 55.34 56.07 55.25 56.07 164,462 +0.61(+1.09%)
Sep 10, 2013 54.90 55.51 54.64 55.47 254,814 +0.76(+1.38%)
Sep 09, 2013 53.64 54.72 53.64 54.71 158,973 +0.95(+1.78%)
Sep 06, 2013 53.35 53.93 52.67 53.76 218,616 +0.53(+1.00%)
Sep 05, 2013 53.19 53.40 53.04 53.23 154,869 -0.09(-0.17%)
Sep 04, 2013 52.66 53.37 52.60 53.32 391,149 +0.54(+1.02%)
Sep 03, 2013 53.34 53.66 52.53 52.78 426,915 +0.22(+0.43%)
Aug 30, 2013 53.60 53.71 52.47 52.56 265,385 -1.07(-2.00%)
Aug 29, 2013 53.16 53.96 53.16 53.63 147,190 +0.32(+0.61%)
Aug 28, 2013 53.08 53.74 52.92 53.30 115,604 +0.33(+0.63%)
Aug 27, 2013 53.96 54.37 52.97 52.97 235,637 -1.41(-2.59%)
Aug 26, 2013 54.09 55.03 53.87 54.38 203,566 +0.22(+0.41%)
Aug 23, 2013 54.34 54.44 53.96 54.16 132,506 +0.12(+0.21%)
Aug 22, 2013 53.14 54.45 53.06 54.04 136,861 +1.06(+2.00%)
Aug 21, 2013 52.79 53.49 52.79 52.98 211,823 -0.02(-0.05%)
Aug 20, 2013 52.62 53.42 52.58 53.00 158,923 +0.38(+0.72%)
Aug 19, 2013 52.51 52.80 52.42 52.62 154,156 +0.02(+0.05%)
Aug 16, 2013 52.41 52.95 52.41 52.60 149,565 +0.19(+0.36%)
Aug 15, 2013 52.61 52.74 52.17 52.41 381,075 -0.56(-1.06%)
Aug 14, 2013 53.74 53.77 52.90 52.97 169,534 -0.73(-1.36%)
Aug 13, 2013 53.49 54.00 52.84 53.70 398,534 +0.33(+0.62%)
Aug 12, 2013 53.01 53.60 52.85 53.37 358,640 +0.24(+0.45%)
Aug 09, 2013 52.42 53.15 52.12 53.13 358,914 +0.48(+0.91%)
Aug 08, 2013 52.79 53.03 52.37 52.65 502,900 +0.17(+0.32%)
Aug 07, 2013 52.09 52.71 51.49 52.48 340,075 +0.12(+0.22%)
Aug 06, 2013 52.47 52.72 52.02 52.37 145,401 -0.30(-0.57%)
Aug 05, 2013 52.31 52.73 51.86 52.66 132,429 +0.17(+0.32%)
Aug 02, 2013 52.19 52.62 52.16 52.50 219,145 +0.12(+0.24%)
Aug 01, 2013 52.17 53.03 51.98 52.37 543,371 +0.85(+1.64%)
Jul 31, 2013 51.50 51.80 51.25 51.53 370,941 +0.21(+0.40%)
Jul 30, 2013 51.75 52.14 51.16 51.32 178,751 -0.13(-0.26%)
Jul 29, 2013 51.60 51.88 51.40 51.45 125,150 -0.35(-0.67%)
Jul 26, 2013 51.99 52.36 51.64 51.80 116,151 -0.48(-0.92%)
Jul 25, 2013 52.46 52.46 51.72 52.28 175,175 -0.21(-0.39%)
Jul 24, 2013 52.51 52.86 52.40 52.49 208,298 +0.07(+0.13%)
Jul 23, 2013 52.27 52.54 52.09 52.42 213,861 +0.27(+0.52%)
Jul 22, 2013 52.09 52.37 51.79 52.15 310,123 +0.12(+0.22%)
Jul 19, 2013 51.18 52.12 51.18 52.03 322,735 +0.66(+1.29%)
Jul 18, 2013 50.28 51.43 50.28 51.37 293,164 +1.25(+2.50%)
Jul 17, 2013 49.87 50.28 49.77 50.12 145,090 +0.38(+0.77%)
Jul 16, 2013 50.40 50.74 49.70 49.74 196,664 -0.70(-1.40%)
Jul 15, 2013 50.05 50.52 49.81 50.44 170,244 +0.56(+1.13%)
Jul 12, 2013 50.25 50.44 49.12 49.88 187,589 -0.33(-0.66%)
Jul 11, 2013 49.60 50.35 49.51 50.21 275,825 +1.19(+2.42%)
Jul 10, 2013 48.28 49.16 48.28 49.03 147,684 +0.74(+1.53%)
Jul 09, 2013 48.20 48.74 47.93 48.29 166,007 +0.41(+0.85%)
Jul 08, 2013 48.32 48.76 47.78 47.88 380,267 -0.22(-0.47%)
Jul 05, 2013 47.53 48.18 47.53 48.11 221,091 +0.62(+1.31%)
Jul 03, 2013 46.82 47.52 46.82 47.48 427,730 +0.58(+1.24%)
Jul 02, 2013 47.19 47.52 46.52 46.90 304,458 -0.27(-0.56%)
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.