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%)
Jun 03, 2013 46.58 46.77 45.60 45.85 354,683 -0.64(-1.38%)
May 31, 2013 46.50 47.33 46.14 46.49 218,374 -0.06(-0.13%)
May 30, 2013 46.05 46.99 46.05 46.55 212,363 +0.39(+0.84%)
May 29, 2013 46.56 46.72 45.88 46.16 193,075 -0.76(-1.61%)
May 28, 2013 47.09 47.75 46.73 46.92 141,647 +0.33(+0.70%)
May 24, 2013 47.01 47.15 46.39 46.59 150,512 -0.56(-1.18%)
May 23, 2013 46.45 47.18 46.17 47.15 224,061 +0.36(+0.77%)
May 22, 2013 47.27 47.60 46.60 46.78 242,740 -0.36(-0.77%)
May 21, 2013 46.53 47.24 46.40 47.15 230,763 +0.62(+1.34%)
May 20, 2013 46.99 46.99 46.43 46.52 393,327 -0.47(-1.00%)
May 17, 2013 46.76 47.15 46.56 46.99 266,473 +0.55(+1.18%)
May 16, 2013 46.03 46.63 45.87 46.45 248,779 +0.50(+1.08%)
May 15, 2013 45.46 46.05 45.34 45.95 186,471 +0.90(+2.00%)
May 13, 2013 45.16 45.29 44.95 45.05 241,876 -0.25(-0.56%)
May 10, 2013 45.21 45.51 45.03 45.30 172,326 +0.13(+0.28%)
May 09, 2013 45.24 45.39 44.50 45.18 225,255 +0.12(+0.26%)
May 08, 2013 45.46 45.84 44.24 45.06 212,918 -0.40(-0.89%)
May 07, 2013 45.10 45.55 44.94 45.46 297,156 +0.47(+1.05%)
May 06, 2013 44.81 45.25 44.48 44.99 163,210 +0.08(+0.19%)
May 03, 2013 44.84 45.06 44.58 44.91 138,314 +0.33(+0.74%)
May 02, 2013 43.82 44.64 43.30 44.58 201,464 +0.86(+1.96%)
May 01, 2013 44.39 44.67 43.68 43.72 157,095 -0.82(-1.83%)
Apr 30, 2013 44.54 44.71 44.32 44.54 232,361 -0.01(-0.02%)
Apr 29, 2013 43.85 44.61 43.85 44.54 226,460 +0.87(+1.99%)
Apr 26, 2013 44.22 44.41 43.53 43.68 230,887 -0.51(-1.14%)
Apr 25, 2013 43.37 44.21 43.24 44.18 239,043 +1.01(+2.34%)
Apr 24, 2013 42.94 43.26 42.84 43.17 166,318 +0.25(+0.59%)
Apr 23, 2013 42.33 42.94 42.33 42.92 169,272 +0.72(+1.72%)
Apr 22, 2013 42.29 42.35 41.87 42.20 150,091 -0.13(-0.30%)
Apr 19, 2013 42.29 42.62 42.01 42.32 177,949 +0.13(+0.32%)
Apr 18, 2013 42.83 42.83 41.96 42.19 255,303 -0.44(-1.03%)
Apr 17, 2013 43.04 43.20 42.12 42.62 163,888 -0.73(-1.69%)
Apr 16, 2013 44.13 44.31 42.65 43.36 210,348 -0.31(-0.71%)
Apr 15, 2013 44.86 45.11 43.36 43.67 382,195 -1.50(-3.32%)
Apr 12, 2013 43.92 45.19 43.92 45.17 645,448 +1.28(+2.92%)
Apr 11, 2013 43.66 44.03 43.61 43.89 130,538 +0.23(+0.52%)
Apr 10, 2013 42.92 43.66 42.90 43.66 285,875 +0.66(+1.53%)
Apr 09, 2013 43.15 43.31 42.44 43.00 254,084 -0.19(-0.43%)
Apr 08, 2013 43.71 43.71 42.86 43.19 223,778 -0.24(-0.54%)
Apr 05, 2013 43.10 43.59 42.83 43.42 159,571 -0.28(-0.64%)
Apr 04, 2013 43.94 44.34 43.60 43.70 194,011 -0.03(-0.08%)
Apr 03, 2013 44.25 44.88 43.69 43.74 522,742 -0.45(-1.01%)
Apr 02, 2013 45.41 45.43 44.02 44.18 271,265 -1.09(-2.42%)
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.