Huntington Ingalls Industries (NY: HII )

185.87 USD +4.71 (+2.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 55.23 56.22 54.80 55.22 183,845 -0.07(-0.13%)
May 30, 2013 54.70 55.81 54.70 55.29 178,785 +0.46(+0.84%)
May 29, 2013 55.31 55.49 54.50 54.83 162,547 -0.90(-1.61%)
May 28, 2013 55.93 56.72 55.51 55.73 119,250 +0.39(+0.70%)
May 24, 2013 55.84 56.00 55.10 55.34 126,714 -0.66(-1.18%)
May 23, 2013 55.18 56.04 54.84 56.00 188,633 +0.43(+0.77%)
May 22, 2013 56.15 56.54 55.35 55.57 204,359 -0.43(-0.77%)
May 21, 2013 55.27 56.11 55.12 56.00 194,275 +0.74(+1.34%)
May 20, 2013 55.82 55.82 55.15 55.26 331,135 -0.56(-1.00%)
May 17, 2013 55.54 56.00 55.30 55.82 224,339 +0.65(+1.18%)
May 16, 2013 54.67 55.39 54.49 55.17 209,443 +0.59(+1.08%)
May 15, 2013 54.00 54.70 53.85 54.58 156,987 +1.07(+2.00%)
May 13, 2013 53.64 53.80 53.39 53.51 203,631 -0.30(-0.56%)
May 10, 2013 53.70 54.05 53.49 53.81 145,078 +0.15(+0.28%)
May 09, 2013 53.74 53.92 52.86 53.66 189,638 +0.14(+0.26%)
May 08, 2013 54.00 54.45 52.55 53.52 179,252 -0.48(-0.89%)
May 07, 2013 53.57 54.10 53.38 54.00 250,170 +0.56(+1.05%)
May 06, 2013 53.23 53.75 52.84 53.44 137,404 +0.10(+0.19%)
May 03, 2013 53.26 53.52 52.95 53.34 116,444 +0.39(+0.74%)
May 02, 2013 52.05 53.02 51.43 52.95 169,609 +1.02(+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.