Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 47.52 47.93 47.15 47.54 965,240 +0.97(+2.08%)
Jun 26, 2013 46.30 46.77 46.12 46.57 189,390 +0.55(+1.19%)
Jun 25, 2013 46.62 46.71 45.97 46.02 329,809 -0.30(-0.65%)
Jun 24, 2013 46.01 46.71 45.72 46.33 254,782 -0.01(-0.02%)
Jun 21, 2013 47.09 47.24 46.17 46.33 536,712 -0.74(-1.57%)
Jun 20, 2013 47.13 47.67 46.90 47.07 249,568 -0.61(-1.27%)
Jun 19, 2013 48.51 48.51 47.61 47.68 130,447 -0.83(-1.72%)
Jun 18, 2013 47.34 48.56 47.21 48.51 159,324 +1.12(+2.36%)
Jun 17, 2013 47.55 47.72 46.81 47.39 267,005 +0.19(+0.39%)
Jun 14, 2013 47.08 47.63 46.73 47.21 113,379 +0.08(+0.18%)
Jun 13, 2013 46.37 47.20 46.31 47.13 222,262 +0.61(+1.30%)
Jun 12, 2013 47.54 47.80 46.35 46.52 119,993 -0.64(-1.36%)
Jun 11, 2013 47.17 47.53 46.58 47.16 136,458 -0.53(-1.11%)
Jun 10, 2013 47.31 47.70 46.86 47.69 203,597 +0.54(+1.14%)
Jun 07, 2013 46.45 47.25 44.11 47.15 160,461 +0.69(+1.49%)
Jun 06, 2013 45.85 46.47 45.48 46.46 168,776 +0.64(+1.40%)
Jun 05, 2013 46.01 46.33 45.43 45.82 222,999 -0.36(-0.78%)
Jun 04, 2013 45.81 46.41 45.34 46.18 318,630 +0.35(+0.75%)
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.