Skip to main content

Huntington Ingalls Industries (NY: HII )

291.98 +2.23 (+0.77%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 56.44 56.92 56.13 56.85 325,212 +0.01(+0.01%)
Sep 26, 2013 56.92 57.17 56.60 56.84 291,321 +0.03(+0.04%)
Sep 25, 2013 56.92 57.09 56.64 56.81 483,405 -0.08(-0.13%)
Sep 24, 2013 57.00 57.44 56.60 56.89 434,416 -0.13(-0.22%)
Sep 23, 2013 57.26 57.50 56.87 57.02 455,155 -0.14(-0.25%)
Sep 20, 2013 58.38 58.65 57.14 57.16 496,409 -1.10(-1.88%)
Sep 19, 2013 58.62 58.80 58.00 58.26 187,456 -0.34(-0.58%)
Sep 18, 2013 58.31 58.86 57.76 58.59 481,629 +0.14(+0.25%)
Sep 17, 2013 57.95 58.52 57.61 58.45 304,597 +0.52(+0.90%)
Sep 16, 2013 57.60 58.04 57.21 57.93 195,919 +0.72(+1.25%)
Sep 13, 2013 57.34 57.49 56.31 57.21 359,154 -0.13(-0.22%)
Sep 12, 2013 57.06 57.58 56.68 57.34 1,008,971 +0.37(+0.65%)
Sep 11, 2013 56.22 56.97 56.13 56.97 161,886 +0.62(+1.09%)
Sep 10, 2013 55.77 56.39 55.51 56.35 250,824 +0.77(+1.38%)
Sep 09, 2013 54.50 55.59 54.50 55.58 156,483 +0.97(+1.78%)
Sep 06, 2013 54.20 54.79 53.51 54.61 215,193 +0.54(+1.00%)
Sep 05, 2013 54.04 54.25 53.88 54.07 152,444 -0.09(-0.17%)
Sep 04, 2013 53.50 54.22 53.43 54.17 385,023 +0.55(+1.02%)
Sep 03, 2013 54.19 54.51 53.37 53.62 420,229 +0.23(+0.43%)
Aug 30, 2013 54.45 54.56 53.31 53.39 261,229 -1.09(-2.00%)
Aug 29, 2013 54.01 54.82 54.01 54.48 144,884 +0.33(+0.61%)
Aug 28, 2013 53.92 54.60 53.76 54.15 113,793 +0.34(+0.63%)
Aug 27, 2013 54.82 55.24 53.81 53.81 231,947 -1.43(-2.59%)
Aug 26, 2013 54.95 55.91 54.73 55.24 200,378 +0.23(+0.41%)
Aug 23, 2013 55.20 55.31 54.81 55.02 130,431 +0.12(+0.21%)
Aug 22, 2013 53.99 55.31 53.91 54.90 134,718 +1.08(+2.00%)
Aug 21, 2013 53.63 54.34 53.63 53.82 208,505 -0.03(-0.05%)
Aug 20, 2013 53.46 54.27 53.42 53.85 156,434 +0.39(+0.72%)
Aug 19, 2013 53.34 53.64 53.25 53.46 151,742 +0.03(+0.05%)
Aug 16, 2013 53.24 53.80 53.24 53.43 147,222 +0.19(+0.36%)
Aug 15, 2013 53.44 53.58 53.00 53.24 375,107 -0.57(-1.06%)
Aug 14, 2013 54.60 54.63 53.75 53.81 166,879 -0.74(-1.36%)
Aug 13, 2013 54.34 54.86 53.68 54.55 392,292 +0.34(+0.62%)
Aug 12, 2013 53.86 54.45 53.69 54.22 353,023 +0.24(+0.45%)
Aug 09, 2013 53.26 54.00 52.95 53.97 353,293 +0.49(+0.91%)
Aug 08, 2013 53.63 53.87 53.20 53.48 495,024 +0.17(+0.32%)
Aug 07, 2013 52.92 53.54 52.31 53.32 334,749 +0.12(+0.22%)
Aug 06, 2013 53.31 53.56 52.84 53.20 143,124 -0.30(-0.57%)
Aug 05, 2013 53.14 53.57 52.68 53.50 130,355 +0.17(+0.32%)
Aug 02, 2013 53.02 53.46 52.99 53.33 215,713 +0.13(+0.24%)
Aug 01, 2013 53.00 53.87 52.80 53.21 534,861 +0.86(+1.64%)
Jul 31, 2013 52.32 52.63 52.07 52.35 365,132 +0.21(+0.40%)
Jul 30, 2013 52.58 52.97 51.98 52.14 175,952 -0.13(-0.26%)
Jul 29, 2013 52.42 52.70 52.22 52.27 123,190 -0.35(-0.67%)
Jul 26, 2013 52.82 53.19 52.46 52.63 114,332 -0.49(-0.92%)
Jul 25, 2013 53.30 53.30 52.54 53.11 172,431 -0.21(-0.39%)
Jul 24, 2013 53.34 53.70 53.23 53.32 205,036 +0.07(+0.13%)
Jul 23, 2013 53.10 53.38 52.92 53.26 210,511 +0.28(+0.52%)
Jul 22, 2013 52.92 53.20 52.61 52.98 305,266 +0.12(+0.22%)
Jul 19, 2013 51.99 52.95 51.99 52.86 317,681 +0.67(+1.29%)
Jul 18, 2013 51.08 52.25 51.08 52.19 288,572 +1.27(+2.50%)
Jul 17, 2013 50.66 51.08 50.56 50.92 142,818 +0.39(+0.77%)
Jul 16, 2013 51.20 51.55 50.49 50.53 193,584 -0.72(-1.40%)
Jul 15, 2013 50.84 51.32 50.61 51.25 167,578 +0.57(+1.13%)
Jul 12, 2013 51.05 51.25 49.90 50.67 184,652 -0.34(-0.66%)
Jul 11, 2013 50.39 51.15 50.29 51.01 271,506 +1.20(+2.42%)
Jul 10, 2013 49.05 49.94 49.05 49.81 145,372 +0.75(+1.53%)
Jul 09, 2013 48.96 49.51 48.69 49.06 163,407 +0.41(+0.85%)
Jul 08, 2013 49.09 49.54 48.54 48.64 374,311 -0.23(-0.47%)
Jul 05, 2013 48.29 48.94 48.29 48.87 217,629 +0.63(+1.31%)
Jul 03, 2013 47.57 48.27 47.57 48.24 421,032 +0.59(+1.24%)
Jul 02, 2013 47.94 48.27 47.26 47.65 299,690 -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.