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 (%)
Jul 31, 2013 51.50 51.80 51.25 51.53 370,941 +0.21(+0.40%)
Jul 30, 2013 51.75 52.14 51.16 51.32 178,751 -0.13(-0.26%)
Jul 29, 2013 51.60 51.88 51.40 51.45 125,150 -0.35(-0.67%)
Jul 26, 2013 51.99 52.36 51.64 51.80 116,151 -0.48(-0.92%)
Jul 25, 2013 52.46 52.46 51.72 52.28 175,175 -0.21(-0.39%)
Jul 24, 2013 52.51 52.86 52.40 52.49 208,298 +0.07(+0.13%)
Jul 23, 2013 52.27 52.54 52.09 52.42 213,861 +0.27(+0.52%)
Jul 22, 2013 52.09 52.37 51.79 52.15 310,123 +0.12(+0.22%)
Jul 19, 2013 51.18 52.12 51.18 52.03 322,735 +0.66(+1.29%)
Jul 18, 2013 50.28 51.43 50.28 51.37 293,164 +1.25(+2.50%)
Jul 17, 2013 49.87 50.28 49.77 50.12 145,090 +0.38(+0.77%)
Jul 16, 2013 50.40 50.74 49.70 49.74 196,664 -0.70(-1.40%)
Jul 15, 2013 50.05 50.52 49.81 50.44 170,244 +0.56(+1.13%)
Jul 12, 2013 50.25 50.44 49.12 49.88 187,589 -0.33(-0.66%)
Jul 11, 2013 49.60 50.35 49.51 50.21 275,825 +1.19(+2.42%)
Jul 10, 2013 48.28 49.16 48.28 49.03 147,684 +0.74(+1.53%)
Jul 09, 2013 48.20 48.74 47.93 48.29 166,007 +0.41(+0.85%)
Jul 08, 2013 48.32 48.76 47.78 47.88 380,267 -0.22(-0.47%)
Jul 05, 2013 47.53 48.18 47.53 48.11 221,091 +0.62(+1.31%)
Jul 03, 2013 46.82 47.52 46.82 47.48 427,730 +0.58(+1.24%)
Jul 02, 2013 47.19 47.52 46.52 46.90 304,458 -0.27(-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.