Indicators

Huntington Ingalls Industries (NY: HII )

241.81 +3.35 (+1.40%)

Streaming Delayed Price Updated: 10:32 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	44.46	44.78	44.34	44.67	146,595	+0.31(+0.70%)
Mar 27, 2013	44.30	44.46	44.08	44.36	144,967	-0.20(-0.45%)
Mar 26, 2013	43.89	44.67	43.89	44.56	227,374	+0.70(+1.60%)
Mar 25, 2013	44.08	44.55	43.64	43.85	216,292	-0.04(-0.10%)
Mar 22, 2013	43.92	44.44	43.71	43.89	220,992	+0.30(+0.69%)
Mar 21, 2013	44.09	44.36	43.41	43.59	246,163	-0.64(-1.46%)
Mar 20, 2013	44.05	44.37	43.95	44.24	237,993	+0.27(+0.61%)
Mar 19, 2013	44.31	44.67	43.78	43.97	434,715	-0.95(-2.13%)
Mar 18, 2013	44.83	45.14	44.60	44.92	227,764	-0.32(-0.70%)
Mar 15, 2013	45.40	45.41	44.90	45.24	632,915	-0.05(-0.11%)
Mar 14, 2013	44.30	45.33	44.05	45.29	338,351	+1.03(+2.33%)
Mar 13, 2013	43.03	44.48	43.03	44.26	382,380	+1.26(+2.94%)
Mar 12, 2013	42.46	43.07	42.43	43.00	279,496	+0.37(+0.86%)
Mar 11, 2013	42.09	42.70	41.88	42.63	259,295	+0.28(+0.67%)
Mar 08, 2013	41.33	42.51	41.33	42.35	351,833	+1.26(+3.08%)
Mar 07, 2013	41.17	41.21	40.88	41.08	381,590	-0.10(-0.24%)
Mar 06, 2013	40.51	41.19	40.49	41.18	268,312	+0.92(+2.29%)
Mar 05, 2013	39.76	40.28	39.58	40.26	223,428	+0.69(+1.74%)
Mar 04, 2013	39.98	40.03	39.51	39.57	375,875	-0.55(-1.38%)

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.