Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 55.97 56.08 54.79 54.87 254,167 -1.12(-2.00%)
Aug 29, 2013 55.51 56.34 55.51 55.99 140,968 +0.34(+0.61%)
Aug 28, 2013 55.42 56.11 55.26 55.65 110,717 +0.35(+0.63%)
Aug 27, 2013 56.35 56.77 55.31 55.31 225,676 -1.47(-2.59%)
Aug 26, 2013 56.48 57.46 56.25 56.78 194,961 +0.23(+0.41%)
Aug 23, 2013 56.74 56.84 56.34 56.55 126,905 +0.12(+0.21%)
Aug 22, 2013 55.49 56.85 55.40 56.42 131,076 +1.11(+2.00%)
Aug 21, 2013 55.12 55.85 55.12 55.32 202,869 -0.03(-0.05%)
Aug 20, 2013 54.94 55.77 54.90 55.34 152,205 +0.40(+0.72%)
Aug 19, 2013 54.82 55.13 54.73 54.94 147,640 +0.03(+0.05%)
Aug 16, 2013 54.72 55.29 54.72 54.92 143,242 +0.20(+0.36%)
Aug 15, 2013 54.93 55.07 54.48 54.72 364,967 -0.59(-1.06%)
Aug 14, 2013 56.11 56.14 55.24 55.31 162,368 -0.76(-1.36%)
Aug 13, 2013 55.85 56.38 55.17 56.07 381,687 +0.35(+0.62%)
Aug 12, 2013 55.35 55.97 55.18 55.72 343,480 +0.25(+0.45%)
Aug 09, 2013 54.74 55.50 54.43 55.47 343,742 +0.50(+0.91%)
Aug 08, 2013 55.12 55.37 54.68 54.97 481,642 +0.17(+0.32%)
Aug 07, 2013 54.39 55.03 53.76 54.80 325,699 +0.12(+0.22%)
Aug 06, 2013 54.79 55.05 54.31 54.68 139,255 -0.31(-0.57%)
Aug 05, 2013 54.62 55.06 54.15 54.99 126,831 +0.17(+0.32%)
Aug 02, 2013 54.49 54.94 54.46 54.81 209,881 +0.13(+0.24%)
Aug 01, 2013 54.48 55.37 54.27 54.69 520,402 +0.88(+1.64%)
Jul 31, 2013 53.78 54.09 53.52 53.80 355,261 +0.22(+0.40%)
Jul 30, 2013 54.04 54.44 53.42 53.59 171,195 -0.14(-0.26%)
Jul 29, 2013 53.88 54.17 53.67 53.72 119,860 -0.36(-0.67%)
Jul 26, 2013 54.29 54.67 53.92 54.09 111,241 -0.50(-0.92%)
Jul 25, 2013 54.78 54.78 54.00 54.59 167,770 -0.22(-0.39%)
Jul 24, 2013 54.82 55.20 54.71 54.81 199,493 +0.07(+0.13%)
Jul 23, 2013 54.57 54.86 54.39 54.74 204,821 +0.29(+0.52%)
Jul 22, 2013 54.39 54.68 54.07 54.45 297,014 +0.12(+0.22%)
Jul 19, 2013 53.44 54.42 53.44 54.33 309,093 +0.69(+1.29%)
Jul 18, 2013 52.50 53.70 52.50 53.64 280,771 +1.31(+2.50%)
Jul 17, 2013 52.07 52.50 51.97 52.33 138,957 +0.40(+0.77%)
Jul 16, 2013 52.63 52.98 51.89 51.93 188,351 -0.74(-1.40%)
Jul 15, 2013 52.25 52.75 52.01 52.67 163,048 +0.59(+1.13%)
Jul 12, 2013 52.47 52.67 51.28 52.08 179,660 -0.35(-0.66%)
Jul 11, 2013 51.79 52.57 51.69 52.43 264,166 +1.24(+2.42%)
Jul 10, 2013 50.41 51.33 50.41 51.19 141,442 +0.77(+1.53%)
Jul 09, 2013 50.32 50.89 50.05 50.42 158,990 +0.42(+0.85%)
Jul 08, 2013 50.45 50.91 49.89 50.00 364,192 -0.23(-0.47%)
Jul 05, 2013 49.63 50.30 49.63 50.23 211,746 +0.65(+1.31%)
Jul 03, 2013 48.89 49.61 48.89 49.58 409,650 +0.61(+1.24%)
Jul 02, 2013 49.27 49.61 48.58 48.97 291,589 -0.28(-0.56%)
Jul 01, 2013 49.16 49.77 48.78 49.25 282,763 +0.38(+0.78%)
Jun 28, 2013 48.85 49.28 48.48 48.87 938,913 +1.00(+2.08%)
Jun 26, 2013 47.60 48.08 47.41 47.88 184,225 +0.56(+1.19%)
Jun 25, 2013 47.93 48.02 47.26 47.31 320,813 -0.31(-0.65%)
Jun 24, 2013 47.30 48.02 47.00 47.62 247,832 -0.01(-0.02%)
Jun 21, 2013 48.41 48.57 47.46 47.63 522,073 -0.76(-1.57%)
Jun 20, 2013 48.46 49.01 48.21 48.39 242,761 -0.62(-1.27%)
Jun 19, 2013 49.87 49.87 48.95 49.02 126,889 -0.86(-1.72%)
Jun 18, 2013 48.66 49.93 48.53 49.87 154,978 +1.15(+2.36%)
Jun 17, 2013 48.88 49.06 48.13 48.72 259,722 +0.19(+0.39%)
Jun 14, 2013 48.40 48.97 48.04 48.53 110,286 +0.09(+0.18%)
Jun 13, 2013 47.67 48.52 47.61 48.45 216,200 +0.62(+1.30%)
Jun 12, 2013 48.87 49.14 47.65 47.82 116,720 -0.66(-1.36%)
Jun 11, 2013 48.49 48.86 47.88 48.48 132,736 -0.55(-1.11%)
Jun 10, 2013 48.64 49.03 48.18 49.03 198,044 +0.55(+1.14%)
Jun 07, 2013 47.75 48.58 45.35 48.47 156,084 +0.71(+1.49%)
Jun 06, 2013 47.14 47.77 46.75 47.76 164,172 +0.66(+1.40%)
Jun 05, 2013 47.30 47.63 46.71 47.11 216,916 -0.37(-0.78%)
Jun 04, 2013 47.10 47.71 46.61 47.48 309,939 +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.