Huntington Ingalls Industries (NY: HII )

216.21 USD +0.92 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 62.15 62.51 61.85 62.18 307,398 +0.25(+0.40%)
Jul 30, 2013 62.45 62.92 61.74 61.93 148,131 -0.16(-0.26%)
Jul 29, 2013 62.27 62.60 62.03 62.09 103,712 -0.42(-0.67%)
Jul 26, 2013 62.74 63.18 62.31 62.51 96,254 -0.58(-0.92%)
Jul 25, 2013 63.31 63.31 62.41 63.09 145,167 -0.25(-0.39%)
Jul 24, 2013 63.36 63.79 63.23 63.34 172,616 +0.08(+0.13%)
Jul 23, 2013 63.07 63.40 62.86 63.26 177,226 +0.33(+0.52%)
Jul 22, 2013 62.86 63.19 62.49 62.93 256,998 +0.14(+0.22%)
Jul 19, 2013 61.76 62.90 61.76 62.79 267,450 +0.80(+1.29%)
Jul 18, 2013 60.67 62.06 60.67 61.99 242,944 +1.51(+2.50%)
Jul 17, 2013 60.18 60.67 60.06 60.48 120,236 +0.46(+0.77%)
Jul 16, 2013 60.82 61.23 59.97 60.02 162,975 -0.85(-1.40%)
Jul 15, 2013 60.39 60.96 60.11 60.87 141,081 +0.68(+1.13%)
Jul 12, 2013 60.64 60.87 59.27 60.19 155,455 -0.40(-0.66%)
Jul 11, 2013 59.85 60.76 59.74 60.59 228,576 +1.43(+2.42%)
Jul 10, 2013 58.26 59.32 58.26 59.16 122,386 +0.89(+1.53%)
Jul 09, 2013 58.16 58.81 57.84 58.27 137,570 +0.49(+0.85%)
Jul 08, 2013 58.31 58.84 57.66 57.78 315,126 -0.27(-0.47%)
Jul 05, 2013 57.36 58.13 57.36 58.05 183,218 +0.75(+1.31%)
Jul 03, 2013 56.50 57.34 56.50 57.30 354,459 +0.70(+1.24%)
Jul 02, 2013 56.94 57.34 56.14 56.60 252,304 -0.32(-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.