Skip to main content

Huntington Ingalls Industries (NY: HII )

234.32 -1.39 (-0.59%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 71.94 72.13 71.24 71.44 171,456 -0.44(-0.62%)
Nov 27, 2013 71.19 72.18 71.14 71.88 203,261 +0.76(+1.07%)
Nov 26, 2013 70.34 71.24 70.03 71.12 358,064 +0.93(+1.32%)
Nov 25, 2013 69.76 70.41 69.49 70.19 502,857 +0.45(+0.65%)
Nov 22, 2013 69.69 69.86 69.54 69.74 599,369 -0.03(-0.05%)
Nov 21, 2013 69.04 70.38 69.04 69.77 463,326 +0.92(+1.33%)
Nov 20, 2013 68.81 69.41 68.32 68.85 267,088 +0.25(+0.37%)
Nov 19, 2013 68.46 68.84 68.20 68.60 370,672 +0.04(+0.06%)
Nov 18, 2013 69.26 69.63 68.41 68.56 416,807 -0.22(-0.31%)
Nov 15, 2013 68.46 69.04 68.19 68.78 323,665 +0.34(+0.49%)
Nov 14, 2013 68.12 68.84 68.02 68.44 404,483 +1.49(+2.23%)
Nov 12, 2013 66.51 67.23 66.34 66.95 554,745 +0.45(+0.68%)
Nov 11, 2013 66.15 66.66 65.79 66.50 470,929 +0.56(+0.85%)
Nov 08, 2013 63.94 65.94 63.25 65.93 621,443 +2.70(+4.28%)
Nov 07, 2013 65.00 65.61 62.93 63.23 486,428 +0.27(+0.43%)
Nov 06, 2013 62.75 63.25 62.55 62.96 200,453 +0.35(+0.55%)
Nov 05, 2013 62.87 63.17 62.49 62.61 328,705 -0.47(-0.74%)
Nov 04, 2013 62.37 63.13 62.23 63.08 269,046 +0.83(+1.34%)
Nov 01, 2013 62.13 62.67 61.58 62.25 195,039 +0.24(+0.39%)
Oct 31, 2013 62.28 62.68 61.98 62.01 359,312 -0.06(-0.10%)
Oct 30, 2013 62.40 62.92 61.81 62.07 226,607 -0.33(-0.53%)
Oct 29, 2013 62.09 62.41 61.94 62.40 281,898 +0.29(+0.47%)
Oct 28, 2013 62.20 62.27 61.94 62.10 203,109 -0.24(-0.39%)
Oct 25, 2013 62.82 62.82 62.02 62.35 455,031 -0.42(-0.66%)
Oct 24, 2013 62.67 62.84 62.31 62.76 401,640 +0.30(+0.49%)
Oct 23, 2013 62.35 62.83 62.22 62.46 393,619 -0.13(-0.21%)
Oct 22, 2013 62.77 63.08 62.54 62.59 351,991 -0.04(-0.07%)
Oct 21, 2013 63.29 63.46 62.53 62.63 215,603 -0.66(-1.04%)
Oct 18, 2013 62.67 63.32 62.12 63.29 393,192 +0.94(+1.50%)
Oct 17, 2013 61.72 62.58 61.72 62.35 364,781 +0.36(+0.59%)
Oct 16, 2013 62.00 62.38 61.73 61.99 297,336 +0.29(+0.48%)
Oct 15, 2013 61.74 62.01 61.44 61.70 365,806 -0.10(-0.15%)
Oct 14, 2013 60.98 61.88 60.95 61.79 534,228 +0.47(+0.76%)
Oct 11, 2013 60.63 61.50 60.42 61.32 854,629 +0.36(+0.58%)
Oct 10, 2013 59.15 61.00 59.05 60.97 580,658 +2.55(+4.36%)
Oct 09, 2013 58.52 58.95 57.80 58.42 564,740 +0.09(+0.15%)
Oct 08, 2013 58.48 58.97 57.91 58.33 405,726 -0.23(-0.38%)
Oct 07, 2013 58.43 58.84 57.86 58.56 244,233 -0.26(-0.44%)
Oct 04, 2013 58.71 59.01 58.42 58.82 283,922 +0.21(+0.35%)
Oct 03, 2013 58.90 58.97 58.21 58.61 479,559 -0.38(-0.65%)
Oct 02, 2013 59.25 59.41 58.86 58.99 334,412 -0.56(-0.95%)
Oct 01, 2013 58.28 59.74 58.28 59.55 487,419 +1.13(+1.93%)
Sep 27, 2013 58.00 58.50 57.69 58.43 316,420 +0.01(+0.01%)
Sep 26, 2013 58.50 58.76 58.17 58.42 283,445 +0.03(+0.04%)
Sep 25, 2013 58.51 58.68 58.21 58.39 470,337 -0.08(-0.13%)
Sep 24, 2013 58.58 59.03 58.18 58.47 422,672 -0.13(-0.22%)
Sep 23, 2013 58.85 59.10 58.45 58.60 442,850 -0.15(-0.25%)
Sep 20, 2013 60.01 60.28 58.72 58.75 482,990 -1.13(-1.88%)
Sep 19, 2013 60.25 60.43 59.61 59.88 182,388 -0.35(-0.58%)
Sep 18, 2013 59.93 60.50 59.36 60.22 468,609 +0.15(+0.25%)
Sep 17, 2013 59.56 60.14 59.21 60.07 296,363 +0.54(+0.90%)
Sep 16, 2013 59.20 59.65 58.80 59.54 190,622 +0.74(+1.25%)
Sep 13, 2013 58.93 59.09 57.87 58.80 349,445 -0.13(-0.22%)
Sep 12, 2013 58.64 59.18 58.25 58.93 981,695 +0.38(+0.65%)
Sep 11, 2013 57.79 58.55 57.69 58.55 157,510 +0.63(+1.09%)
Sep 10, 2013 57.32 57.96 57.05 57.92 244,043 +0.79(+1.38%)
Sep 09, 2013 56.01 57.14 56.01 57.13 152,253 +1.00(+1.78%)
Sep 06, 2013 55.71 56.31 55.00 56.13 209,375 +0.55(+1.00%)
Sep 05, 2013 55.54 55.76 55.38 55.58 148,323 -0.10(-0.17%)
Sep 04, 2013 54.99 55.72 54.92 55.67 374,615 +0.56(+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.