Huntington Ingalls Industries (NY: HII )

214.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 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%)
May 01, 2013 52.73 53.06 51.88 51.93 132,256 -0.97(-1.83%)
Apr 30, 2013 52.91 53.11 52.64 52.90 195,621 -0.01(-0.02%)
Apr 29, 2013 52.08 52.99 52.08 52.91 190,653 +1.03(+1.99%)
Apr 26, 2013 52.52 52.75 51.71 51.88 194,380 -0.60(-1.14%)
Apr 25, 2013 51.51 52.51 51.36 52.48 201,246 +1.20(+2.34%)
Apr 24, 2013 51.00 51.39 50.89 51.28 140,020 +0.30(+0.59%)
Apr 23, 2013 50.28 51.01 50.28 50.98 142,507 +0.86(+1.72%)
Apr 22, 2013 50.23 50.31 49.73 50.12 126,359 -0.15(-0.30%)
Apr 19, 2013 50.23 50.62 49.90 50.27 149,812 +0.16(+0.32%)
Apr 18, 2013 50.87 50.87 49.84 50.11 214,935 -0.52(-1.03%)
Apr 17, 2013 51.12 51.31 50.03 50.63 137,975 -0.87(-1.69%)
Apr 16, 2013 52.42 52.63 50.66 51.50 177,088 -0.37(-0.71%)
Apr 15, 2013 53.28 53.58 51.50 51.87 321,763 -1.78(-3.32%)
Apr 12, 2013 52.17 53.68 52.17 53.65 543,391 +1.52(+2.92%)
Apr 11, 2013 51.86 52.30 51.80 52.13 109,898 +0.27(+0.52%)
Apr 10, 2013 50.98 51.86 50.96 51.86 240,673 +0.78(+1.53%)
Apr 09, 2013 51.26 51.44 50.41 51.08 213,909 -0.22(-0.43%)
Apr 08, 2013 51.92 51.92 50.91 51.30 188,395 -0.28(-0.54%)
Apr 05, 2013 51.19 51.78 50.88 51.58 134,340 -0.33(-0.64%)
Apr 04, 2013 52.19 52.67 51.79 51.91 163,335 -0.04(-0.08%)
Apr 03, 2013 52.56 53.31 51.89 51.95 440,087 -0.53(-1.01%)
Apr 02, 2013 53.94 53.96 52.29 52.48 228,373 -1.30(-2.42%)
Apr 01, 2013 53.52 54.16 53.19 53.78 218,437 +0.45(+0.84%)
Mar 28, 2013 53.08 53.47 52.94 53.33 122,777 +0.37(+0.70%)
Mar 27, 2013 52.89 53.08 52.63 52.96 121,414 -0.24(-0.45%)
Mar 26, 2013 52.40 53.34 52.40 53.20 190,432 +0.84(+1.60%)
Mar 25, 2013 52.63 53.19 52.11 52.36 181,150 -0.05(-0.10%)
Mar 22, 2013 52.44 53.06 52.19 52.41 185,087 +0.36(+0.69%)
Mar 21, 2013 52.64 52.96 51.83 52.05 206,168 -0.77(-1.46%)
Mar 20, 2013 52.59 52.98 52.48 52.82 199,325 +0.32(+0.61%)
Mar 19, 2013 52.91 53.33 52.27 52.50 364,085 -1.14(-2.13%)
Mar 18, 2013 53.53 53.90 53.25 53.64 190,758 -0.38(-0.70%)
Mar 15, 2013 54.21 54.22 53.61 54.02 530,082 -0.06(-0.11%)
Mar 14, 2013 52.89 54.12 52.59 54.08 283,378 +1.23(+2.33%)
Mar 13, 2013 51.38 53.11 51.38 52.85 320,253 +1.51(+2.94%)
Mar 12, 2013 50.70 51.42 50.66 51.34 234,085 +0.44(+0.86%)
Mar 11, 2013 50.25 50.98 50.01 50.90 217,166 +0.34(+0.67%)
Mar 08, 2013 49.35 50.76 49.35 50.56 294,669 +1.51(+3.08%)
Mar 07, 2013 49.16 49.20 48.80 49.05 319,591 -0.12(-0.24%)
Mar 06, 2013 48.37 49.18 48.35 49.17 224,718 +1.10(+2.29%)
Mar 05, 2013 47.47 48.10 47.26 48.07 187,127 +0.82(+1.74%)
Mar 04, 2013 47.73 47.79 47.18 47.25 314,805 -0.66(-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.