Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 47.53 47.95 47.17 47.55 965,001 +0.97(+2.08%)
Jun 26, 2013 46.31 46.78 46.13 46.58 189,343 +0.55(+1.19%)
Jun 25, 2013 46.63 46.72 45.98 46.03 329,727 -0.30(-0.65%)
Jun 24, 2013 46.02 46.72 45.73 46.34 254,718 -0.01(-0.02%)
Jun 21, 2013 47.10 47.25 46.18 46.35 536,579 -0.74(-1.57%)
Jun 20, 2013 47.15 47.68 46.91 47.09 249,506 -0.61(-1.27%)
Jun 19, 2013 48.53 48.53 47.63 47.69 130,415 -0.83(-1.72%)
Jun 18, 2013 47.35 48.58 47.22 48.53 159,284 +1.12(+2.36%)
Jun 17, 2013 47.56 47.73 46.83 47.41 266,939 +0.19(+0.39%)
Jun 14, 2013 47.09 47.64 46.74 47.22 113,350 +0.08(+0.18%)
Jun 13, 2013 46.38 47.21 46.32 47.14 222,207 +0.61(+1.30%)
Jun 12, 2013 47.55 47.81 46.36 46.53 119,963 -0.64(-1.36%)
Jun 11, 2013 47.18 47.54 46.59 47.17 136,424 -0.53(-1.11%)
Jun 10, 2013 47.32 47.71 46.88 47.70 203,546 +0.54(+1.14%)
Jun 07, 2013 46.46 47.26 44.12 47.16 160,421 +0.69(+1.49%)
Jun 06, 2013 45.87 46.48 45.49 46.47 168,734 +0.64(+1.40%)
Jun 05, 2013 46.02 46.35 45.44 45.83 222,943 -0.36(-0.78%)
Jun 04, 2013 45.82 46.42 45.35 46.19 318,550 +0.35(+0.75%)
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.