Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 45.78 46.60 45.42 45.77 221,793 -0.06(-0.13%)
May 30, 2013 45.34 46.26 45.34 45.83 215,688 +0.38(+0.84%)
May 29, 2013 45.85 46.00 45.18 45.45 196,099 -0.75(-1.61%)
May 28, 2013 46.36 47.02 46.01 46.19 143,864 +0.32(+0.70%)
May 24, 2013 46.29 46.42 45.67 45.87 152,869 -0.55(-1.18%)
May 23, 2013 45.74 46.45 45.46 46.42 227,569 +0.36(+0.77%)
May 22, 2013 46.54 46.87 45.88 46.06 246,541 -0.36(-0.77%)
May 21, 2013 45.81 46.51 45.69 46.42 234,376 +0.61(+1.34%)
May 20, 2013 46.27 46.27 45.71 45.81 399,486 -0.46(-1.00%)
May 17, 2013 46.04 46.42 45.84 46.27 270,645 +0.54(+1.18%)
May 16, 2013 45.32 45.91 45.17 45.73 252,675 +0.49(+1.08%)
May 15, 2013 44.76 45.34 44.64 45.24 189,391 +0.89(+2.00%)
May 13, 2013 44.46 44.59 44.26 44.35 245,663 -0.25(-0.56%)
May 10, 2013 44.51 44.80 44.34 44.60 175,024 +0.12(+0.28%)
May 09, 2013 44.55 44.69 43.82 44.48 228,782 +0.12(+0.26%)
May 08, 2013 44.76 45.13 43.56 44.36 216,252 -0.40(-0.89%)
May 07, 2013 44.40 44.84 44.25 44.76 301,808 +0.46(+1.05%)
May 06, 2013 44.12 44.55 43.80 44.30 165,766 +0.08(+0.19%)
May 03, 2013 44.15 44.36 43.89 44.21 140,479 +0.32(+0.74%)
May 02, 2013 43.14 43.95 42.63 43.89 204,618 +0.85(+1.96%)
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.