Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	55.57	56.04	55.27	55.97	330,304	+0.01(+0.01%)
Sep 26, 2013	56.04	56.29	55.72	55.96	295,882	+0.02(+0.04%)
Sep 25, 2013	56.05	56.21	55.76	55.94	490,974	-0.07(-0.13%)
Sep 24, 2013	56.12	56.55	55.73	56.01	441,218	-0.12(-0.22%)
Sep 23, 2013	56.38	56.61	55.99	56.14	462,281	-0.14(-0.25%)
Sep 20, 2013	57.48	57.75	56.25	56.28	504,182	-1.08(-1.88%)
Sep 19, 2013	57.72	57.89	57.10	57.36	190,391	-0.33(-0.58%)
Sep 18, 2013	57.41	57.96	56.86	57.69	489,170	+0.14(+0.25%)
Sep 17, 2013	57.06	57.62	56.72	57.55	309,367	+0.51(+0.90%)
Sep 16, 2013	56.71	57.14	56.33	57.03	198,986	+0.71(+1.25%)
Sep 13, 2013	56.45	56.60	55.44	56.33	364,777	-0.12(-0.22%)
Sep 12, 2013	56.18	56.69	55.81	56.45	1,024,769	+0.37(+0.65%)
Sep 11, 2013	55.36	56.09	55.26	56.09	164,421	+0.61(+1.09%)
Sep 10, 2013	54.91	55.52	54.65	55.48	254,751	+0.76(+1.38%)
Sep 09, 2013	53.66	54.74	53.66	54.73	158,933	+0.95(+1.78%)
Sep 06, 2013	53.37	53.94	52.68	53.77	218,562	+0.53(+1.00%)
Sep 05, 2013	53.21	53.42	53.05	53.24	154,831	-0.09(-0.17%)
Sep 04, 2013	52.68	53.38	52.61	53.33	391,052	+0.54(+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.