Huntington Ingalls Industries (NY: HII )

181.16 USD +2.87 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 66.93 67.50 66.57 67.42 274,219 +0.01(+0.01%)
Sep 26, 2013 67.50 67.80 67.12 67.41 245,642 +0.03(+0.04%)
Sep 25, 2013 67.51 67.71 67.17 67.38 407,608 -0.09(-0.13%)
Sep 24, 2013 67.60 68.12 67.13 67.47 366,300 -0.15(-0.22%)
Sep 23, 2013 67.91 68.19 67.44 67.62 383,787 -0.17(-0.25%)
Sep 20, 2013 69.24 69.56 67.76 67.79 418,573 -1.30(-1.88%)
Sep 19, 2013 69.52 69.73 68.78 69.09 158,063 -0.40(-0.58%)
Sep 18, 2013 69.15 69.81 68.50 69.49 406,110 +0.17(+0.25%)
Sep 17, 2013 68.73 69.40 68.32 69.32 256,837 +0.62(+0.90%)
Sep 16, 2013 68.31 68.83 67.85 68.70 165,199 +0.85(+1.25%)
Sep 13, 2013 68.00 68.18 66.78 67.85 302,839 -0.15(-0.22%)
Sep 12, 2013 67.67 68.29 67.22 68.00 850,765 +0.44(+0.65%)
Sep 11, 2013 66.68 67.56 66.57 67.56 136,503 +0.73(+1.09%)
Sep 10, 2013 66.14 66.88 65.83 66.83 211,495 +0.91(+1.38%)
Sep 09, 2013 64.63 65.93 64.63 65.92 131,947 +1.15(+1.78%)
Sep 06, 2013 64.28 64.98 63.46 64.77 181,451 +0.64(+1.00%)
Sep 05, 2013 64.09 64.34 63.90 64.13 128,541 -0.11(-0.17%)
Sep 04, 2013 63.45 64.30 63.37 64.24 324,652 +0.65(+1.02%)
Sep 03, 2013 64.27 64.65 63.29 63.59 354,338 +0.27(+0.43%)
Aug 30, 2013 64.58 64.71 63.22 63.32 220,269 -1.29(-2.00%)
Aug 29, 2013 64.05 65.01 64.05 64.61 122,167 +0.39(+0.61%)
Aug 28, 2013 63.95 64.75 63.76 64.22 95,951 +0.30(+0.47%)
Aug 27, 2013 65.12 65.61 63.92 63.92 195,272 -1.70(-2.59%)
Aug 26, 2013 65.27 66.41 65.01 65.62 168,695 +0.27(+0.41%)
Aug 23, 2013 65.57 65.69 65.11 65.35 109,808 +0.14(+0.21%)
Aug 22, 2013 64.13 65.70 64.03 65.21 113,417 +1.28(+2.00%)
Aug 21, 2013 63.70 64.55 63.70 63.93 175,537 -0.03(-0.05%)
Aug 20, 2013 63.50 64.46 63.45 63.96 131,699 +0.46(+0.72%)
Aug 19, 2013 63.36 63.71 63.25 63.50 127,749 +0.03(+0.05%)
Aug 16, 2013 63.24 63.90 63.24 63.47 123,944 +0.23(+0.36%)
Aug 15, 2013 63.48 63.64 62.96 63.24 315,796 -0.68(-1.06%)
Aug 14, 2013 64.85 64.89 63.84 63.92 140,493 -0.88(-1.36%)
Aug 13, 2013 64.55 65.16 63.76 64.80 330,264 +0.40(+0.62%)
Aug 12, 2013 63.97 64.68 63.77 64.40 297,204 +0.29(+0.45%)
Aug 09, 2013 63.26 64.14 62.90 64.11 297,431 +0.58(+0.91%)
Aug 08, 2013 63.70 63.99 63.19 63.53 416,752 +0.20(+0.32%)
Aug 07, 2013 62.86 63.60 62.13 63.33 281,819 +0.14(+0.22%)
Aug 06, 2013 63.32 63.62 62.77 63.19 120,494 -0.36(-0.57%)
Aug 05, 2013 63.12 63.63 62.58 63.55 109,744 +0.20(+0.32%)
Aug 02, 2013 62.98 63.50 62.94 63.35 181,605 +0.15(+0.24%)
Aug 01, 2013 62.96 63.99 62.72 63.20 450,290 +1.02(+1.64%)
Jul 31, 2013 62.15 62.51 61.85 62.18 307,398 +0.25(+0.40%)
Jul 30, 2013 62.45 62.92 61.74 61.93 148,131 -0.16(-0.26%)
Jul 29, 2013 62.27 62.60 62.03 62.09 103,712 -0.42(-0.67%)
Jul 26, 2013 62.74 63.18 62.31 62.51 96,254 -0.58(-0.92%)
Jul 25, 2013 63.31 63.31 62.41 63.09 145,167 -0.25(-0.39%)
Jul 24, 2013 63.36 63.79 63.23 63.34 172,616 +0.08(+0.13%)
Jul 23, 2013 63.07 63.40 62.86 63.26 177,226 +0.33(+0.52%)
Jul 22, 2013 62.86 63.19 62.49 62.93 256,998 +0.14(+0.22%)
Jul 19, 2013 61.76 62.90 61.76 62.79 267,450 +0.80(+1.29%)
Jul 18, 2013 60.67 62.06 60.67 61.99 242,944 +1.51(+2.50%)
Jul 17, 2013 60.18 60.67 60.06 60.48 120,236 +0.46(+0.77%)
Jul 16, 2013 60.82 61.23 59.97 60.02 162,975 -0.85(-1.40%)
Jul 15, 2013 60.39 60.96 60.11 60.87 141,081 +0.68(+1.13%)
Jul 12, 2013 60.64 60.87 59.27 60.19 155,455 -0.40(-0.66%)
Jul 11, 2013 59.85 60.76 59.74 60.59 228,576 +1.43(+2.42%)
Jul 10, 2013 58.26 59.32 58.26 59.16 122,386 +0.89(+1.53%)
Jul 09, 2013 58.16 58.81 57.84 58.27 137,570 +0.49(+0.85%)
Jul 08, 2013 58.31 58.84 57.66 57.78 315,126 -0.27(-0.47%)
Jul 05, 2013 57.36 58.13 57.36 58.05 183,218 +0.75(+1.31%)
Jul 03, 2013 56.50 57.34 56.50 57.30 354,459 +0.70(+1.24%)
Jul 02, 2013 56.94 57.34 56.14 56.60 252,304 -0.32(-0.56%)
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.