Skip to main content

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

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.