Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 38.30 38.68 38.08 38.33 872,660 -0.07(-0.18%)
Jan 30, 2013 38.63 38.69 38.19 38.40 684,421 -0.32(-0.83%)
Jan 29, 2013 38.80 38.92 38.62 38.72 821,706 -0.12(-0.31%)
Jan 28, 2013 39.23 39.26 38.70 38.84 625,183 -0.50(-1.28%)
Jan 25, 2013 39.47 39.53 39.14 39.34 302,103 -0.09(-0.22%)
Jan 24, 2013 39.55 39.76 39.27 39.43 120,093 -0.03(-0.09%)
Jan 23, 2013 38.98 39.60 38.81 39.47 158,421 +0.53(+1.36%)
Jan 22, 2013 38.68 39.08 38.50 38.94 130,071 +0.33(+0.85%)
Jan 18, 2013 38.39 38.72 38.12 38.61 138,392 +0.31(+0.81%)
Jan 17, 2013 37.60 38.43 37.58 38.30 221,740 +0.94(+2.53%)
Jan 16, 2013 37.71 37.88 37.30 37.35 206,382 -0.51(-1.35%)
Jan 15, 2013 37.38 38.18 37.38 37.86 274,906 +0.34(+0.90%)
Jan 14, 2013 37.41 37.75 37.23 37.53 187,160 +0.08(+0.21%)
Jan 11, 2013 37.67 37.67 37.34 37.45 176,655 -0.16(-0.41%)
Jan 10, 2013 37.60 37.68 37.37 37.60 207,957 +0.22(+0.60%)
Jan 09, 2013 37.66 37.83 37.32 37.38 291,841 -0.09(-0.23%)
Jan 08, 2013 37.68 37.83 37.29 37.47 312,754 -0.33(-0.87%)
Jan 07, 2013 37.91 38.20 37.67 37.80 296,612 -0.31(-0.82%)
Jan 04, 2013 37.92 38.14 37.63 38.11 274,340 +0.16(+0.43%)
Jan 03, 2013 38.17 38.24 37.80 37.94 283,238 -0.18(-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.