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 (%)
Nov 29, 2013 69.98 70.16 69.30 69.49 176,264 -0.43(-0.62%)
Nov 27, 2013 69.25 70.21 69.19 69.92 208,960 +0.74(+1.08%)
Nov 26, 2013 68.43 69.30 68.12 69.18 368,104 +0.90(+1.32%)
Nov 25, 2013 67.86 68.49 67.60 68.27 516,957 +0.44(+0.65%)
Nov 22, 2013 67.78 67.95 67.64 67.84 616,175 -0.03(-0.05%)
Nov 21, 2013 67.15 68.46 67.15 67.87 476,318 +0.89(+1.33%)
Nov 20, 2013 66.93 67.52 66.46 66.98 274,577 +0.24(+0.37%)
Nov 19, 2013 66.60 66.96 66.34 66.73 381,065 +0.04(+0.06%)
Nov 18, 2013 67.37 67.73 66.55 66.69 428,494 -0.21(-0.31%)
Nov 15, 2013 66.60 67.15 66.33 66.90 332,741 +0.33(+0.49%)
Nov 14, 2013 66.26 66.96 66.17 66.57 415,825 +1.45(+2.23%)
Nov 12, 2013 64.70 65.40 64.53 65.12 570,300 +0.44(+0.68%)
Nov 11, 2013 64.35 64.84 63.99 64.68 484,134 +0.55(+0.85%)
Nov 08, 2013 62.20 64.14 61.52 64.13 638,868 +2.63(+4.28%)
Nov 07, 2013 63.22 63.82 61.22 61.50 500,068 +0.26(+0.43%)
Nov 06, 2013 61.04 61.52 60.85 61.24 206,074 +0.34(+0.55%)
Nov 05, 2013 61.16 61.45 60.79 60.91 337,921 -0.46(-0.74%)
Nov 04, 2013 60.67 61.40 60.54 61.36 276,590 +0.81(+1.34%)
Nov 01, 2013 60.43 60.96 59.90 60.55 200,508 +0.24(+0.39%)
Oct 31, 2013 60.59 60.97 60.29 60.32 369,387 -0.06(-0.10%)
Oct 30, 2013 60.70 61.20 60.12 60.38 232,961 -0.32(-0.53%)
Oct 29, 2013 60.40 60.71 60.25 60.70 289,802 +0.29(+0.47%)
Oct 28, 2013 60.50 60.57 60.25 60.41 208,804 -0.24(-0.39%)
Oct 25, 2013 61.11 61.11 60.33 60.64 467,790 -0.40(-0.66%)
Oct 24, 2013 60.96 61.13 60.61 61.05 412,902 +0.30(+0.49%)
Oct 23, 2013 60.64 61.12 60.52 60.75 404,656 -0.13(-0.21%)
Oct 22, 2013 61.06 61.36 60.84 60.88 361,861 -0.04(-0.07%)
Oct 21, 2013 61.56 61.73 60.82 60.92 221,648 -0.64(-1.04%)
Oct 18, 2013 60.97 61.59 60.43 61.56 404,218 +0.91(+1.50%)
Oct 17, 2013 60.04 60.87 60.04 60.65 375,010 +0.35(+0.59%)
Oct 16, 2013 60.31 60.68 60.05 60.30 305,673 +0.29(+0.48%)
Oct 15, 2013 60.05 60.32 59.76 60.01 376,063 -0.09(-0.15%)
Oct 14, 2013 59.32 60.19 59.29 60.11 549,207 +0.46(+0.76%)
Oct 11, 2013 58.98 59.82 58.77 59.65 878,593 +0.35(+0.58%)
Oct 10, 2013 57.53 59.34 57.44 59.30 596,940 +2.48(+4.36%)
Oct 09, 2013 56.93 57.34 56.23 56.83 580,575 +0.08(+0.15%)
Oct 08, 2013 56.88 57.37 56.33 56.74 417,103 -0.22(-0.38%)
Oct 07, 2013 56.83 57.23 56.29 56.96 251,082 -0.25(-0.44%)
Oct 04, 2013 57.11 57.40 56.83 57.21 291,883 +0.20(+0.35%)
Oct 03, 2013 57.29 57.36 56.62 57.01 493,006 -0.37(-0.65%)
Oct 02, 2013 57.64 57.79 57.26 57.38 343,789 -0.55(-0.95%)
Oct 01, 2013 56.69 58.11 56.69 57.93 501,086 +1.10(+1.93%)
Sep 27, 2013 56.42 56.90 56.12 56.83 325,293 +0.01(+0.01%)
Sep 26, 2013 56.90 57.15 56.58 56.83 291,393 +0.03(+0.04%)
Sep 25, 2013 56.91 57.08 56.62 56.80 483,526 -0.08(-0.13%)
Sep 24, 2013 56.99 57.42 56.59 56.88 434,524 -0.13(-0.22%)
Sep 23, 2013 57.25 57.49 56.85 57.00 455,268 -0.14(-0.25%)
Sep 20, 2013 58.37 58.64 57.12 57.15 496,533 -1.10(-1.88%)
Sep 19, 2013 58.60 58.78 57.98 58.24 187,502 -0.34(-0.58%)
Sep 18, 2013 58.29 58.85 57.74 58.58 481,749 +0.14(+0.25%)
Sep 17, 2013 57.94 58.50 57.59 58.44 304,673 +0.52(+0.90%)
Sep 16, 2013 57.58 58.02 57.20 57.91 195,967 +0.72(+1.25%)
Sep 13, 2013 57.32 57.47 56.29 57.20 359,243 -0.13(-0.22%)
Sep 12, 2013 57.05 57.56 56.67 57.32 1,009,222 +0.37(+0.65%)
Sep 11, 2013 56.21 56.95 56.11 56.95 161,927 +0.62(+1.09%)
Sep 10, 2013 55.76 56.38 55.49 56.34 250,886 +0.77(+1.38%)
Sep 09, 2013 54.48 55.58 54.48 55.57 156,522 +0.97(+1.78%)
Sep 06, 2013 54.19 54.78 53.50 54.60 215,246 +0.54(+1.00%)
Sep 05, 2013 54.03 54.24 53.87 54.06 152,482 -0.09(-0.17%)
Sep 04, 2013 53.49 54.20 53.42 54.15 385,119 +0.55(+1.02%)
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.