Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 75.15 76.08 76.08 76.08 316,105 +1.01(+1.34%)
Dec 30, 2013 75.04 75.25 74.66 75.08 192,614 +0.03(+0.05%)
Dec 27, 2013 76.63 78.65 74.72 75.04 272,980 +0.46(+0.62%)
Dec 26, 2013 74.80 75.48 74.19 74.58 152,142 +0.31(+0.42%)
Dec 24, 2013 73.99 74.60 73.89 74.27 74,864 +0.20(+0.27%)
Dec 23, 2013 74.39 74.57 73.26 74.06 328,763 +0.49(+0.67%)
Dec 20, 2013 71.62 74.13 71.50 73.57 1,044,141 +2.27(+3.19%)
Dec 19, 2013 71.55 71.62 71.00 71.30 393,893 -0.29(-0.40%)
Dec 18, 2013 71.37 71.80 70.40 71.59 657,799 +0.28(+0.39%)
Dec 17, 2013 72.27 72.27 71.05 71.31 651,445 +1.34(+1.91%)
Dec 16, 2013 68.92 70.21 68.92 69.97 456,398 +1.19(+1.73%)
Dec 13, 2013 68.20 69.14 67.88 68.78 496,382 +0.96(+1.41%)
Dec 12, 2013 67.24 68.19 67.17 67.83 919,202 +0.61(+0.91%)
Dec 11, 2013 68.16 68.17 66.98 67.22 666,328 -0.75(-1.11%)
Dec 10, 2013 68.57 68.82 67.89 67.97 556,942 -0.90(-1.31%)
Dec 09, 2013 69.58 69.69 68.62 68.87 407,520 -0.70(-1.01%)
Dec 06, 2013 69.53 69.93 69.35 69.58 386,513 +0.46(+0.66%)
Dec 05, 2013 69.71 70.24 68.69 69.12 522,255 -0.85(-1.21%)
Dec 04, 2013 69.93 70.30 69.38 69.96 664,707 -0.19(-0.28%)
Dec 03, 2013 69.63 70.38 69.11 70.16 800,102 +0.48(+0.69%)
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.