Skip to main content

Huntington Ingalls Industries (NY: HII )

292.43 +2.68 (+0.92%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 56.42 56.90 56.12 56.83 325,293 +0.01(+0.01%)
Sep 26, 2013 56.90 57.15 56.58 56.83 291,393 +0.03(+0.04%)
Sep 25, 2013 56.91 57.08 56.62 56.80 483,526 -0.08(-0.13%)
Sep 24, 2013 56.99 57.42 56.59 56.88 434,524 -0.13(-0.22%)
Sep 23, 2013 57.25 57.49 56.85 57.00 455,268 -0.14(-0.25%)
Sep 20, 2013 58.37 58.64 57.12 57.15 496,533 -1.10(-1.88%)
Sep 19, 2013 58.60 58.78 57.98 58.24 187,502 -0.34(-0.58%)
Sep 18, 2013 58.29 58.85 57.74 58.58 481,749 +0.14(+0.25%)
Sep 17, 2013 57.94 58.50 57.59 58.44 304,673 +0.52(+0.90%)
Sep 16, 2013 57.58 58.02 57.20 57.91 195,967 +0.72(+1.25%)
Sep 13, 2013 57.32 57.47 56.29 57.20 359,243 -0.13(-0.22%)
Sep 12, 2013 57.05 57.56 56.67 57.32 1,009,222 +0.37(+0.65%)
Sep 11, 2013 56.21 56.95 56.11 56.95 161,927 +0.62(+1.09%)
Sep 10, 2013 55.76 56.38 55.49 56.34 250,886 +0.77(+1.38%)
Sep 09, 2013 54.48 55.58 54.48 55.57 156,522 +0.97(+1.78%)
Sep 06, 2013 54.19 54.78 53.50 54.60 215,246 +0.54(+1.00%)
Sep 05, 2013 54.03 54.24 53.87 54.06 152,482 -0.09(-0.17%)
Sep 04, 2013 53.49 54.20 53.42 54.15 385,119 +0.55(+1.02%)
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.