Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 47.79 48.65 47.42 47.78 212,470 -0.06(-0.13%)
May 30, 2013 47.33 48.29 47.33 47.84 206,622 +0.40(+0.84%)
May 29, 2013 47.86 48.01 47.16 47.44 187,856 -0.78(-1.61%)
May 28, 2013 48.39 49.08 48.03 48.22 137,817 +0.34(+0.70%)
May 24, 2013 48.32 48.46 47.68 47.88 146,444 -0.57(-1.18%)
May 23, 2013 47.75 48.49 47.45 48.46 218,004 +0.37(+0.77%)
May 22, 2013 48.59 48.92 47.89 48.08 236,178 -0.37(-0.77%)
May 21, 2013 47.82 48.55 47.69 48.46 224,524 +0.64(+1.34%)
May 20, 2013 48.30 48.30 47.72 47.81 382,694 -0.48(-1.00%)
May 17, 2013 48.06 48.46 47.85 48.30 259,269 +0.56(+1.18%)
May 16, 2013 47.30 47.93 47.15 47.74 242,054 +0.51(+1.08%)
May 15, 2013 46.72 47.33 46.59 47.23 181,430 +0.93(+2.00%)
May 13, 2013 46.41 46.55 46.20 46.30 235,337 -0.26(-0.56%)
May 10, 2013 46.47 46.77 46.28 46.56 167,667 +0.13(+0.28%)
May 09, 2013 46.50 46.66 45.74 46.43 219,165 +0.12(+0.26%)
May 08, 2013 46.72 47.11 45.47 46.31 207,162 -0.42(-0.89%)
May 07, 2013 46.35 46.81 46.19 46.72 289,122 +0.48(+1.05%)
May 06, 2013 46.06 46.51 45.72 46.24 158,798 +0.09(+0.19%)
May 03, 2013 46.08 46.31 45.82 46.15 134,574 +0.34(+0.74%)
May 02, 2013 45.04 45.88 44.50 45.82 196,018 +0.88(+1.96%)
May 01, 2013 45.63 45.91 44.89 44.93 152,848 -0.84(-1.83%)
Apr 30, 2013 45.78 45.95 45.55 45.77 226,080 -0.01(-0.02%)
Apr 29, 2013 45.06 45.85 45.06 45.78 220,338 +0.89(+1.99%)
Apr 26, 2013 45.44 45.64 44.74 44.89 224,646 -0.52(-1.14%)
Apr 25, 2013 44.57 45.44 44.44 45.41 232,581 +1.04(+2.34%)
Apr 24, 2013 44.13 44.47 44.03 44.37 161,821 +0.26(+0.59%)
Apr 23, 2013 43.51 44.14 43.51 44.11 164,696 +0.74(+1.72%)
Apr 22, 2013 43.46 43.53 43.03 43.37 146,033 -0.13(-0.30%)
Apr 19, 2013 43.46 43.80 43.18 43.50 173,138 +0.14(+0.32%)
Apr 18, 2013 44.02 44.02 43.13 43.36 248,401 -0.45(-1.03%)
Apr 17, 2013 44.23 44.40 43.29 43.81 159,458 -0.75(-1.69%)
Apr 16, 2013 45.36 45.54 43.83 44.56 204,661 -0.32(-0.71%)
Apr 15, 2013 46.10 46.36 44.56 44.88 371,863 -1.54(-3.32%)
Apr 12, 2013 45.14 46.45 45.14 46.42 627,999 +1.32(+2.92%)
Apr 11, 2013 44.87 45.25 44.82 45.11 127,009 +0.23(+0.52%)
Apr 10, 2013 44.11 44.87 44.09 44.87 278,147 +0.67(+1.53%)
Apr 09, 2013 44.35 44.51 43.62 44.20 247,215 -0.19(-0.43%)
Apr 08, 2013 44.92 44.92 44.05 44.39 217,729 -0.24(-0.54%)
Apr 05, 2013 44.29 44.80 44.02 44.63 155,257 -0.29(-0.64%)
Apr 04, 2013 45.16 45.57 44.81 44.92 188,767 -0.03(-0.08%)
Apr 03, 2013 45.48 46.13 44.90 44.95 508,610 -0.46(-1.01%)
Apr 02, 2013 46.67 46.69 45.25 45.41 263,931 -1.12(-2.42%)
Apr 01, 2013 46.31 46.86 46.02 46.53 252,448 +0.39(+0.84%)
Mar 28, 2013 45.93 46.27 45.81 46.15 141,894 +0.32(+0.70%)
Mar 27, 2013 45.76 45.93 45.54 45.82 140,318 -0.21(-0.45%)
Mar 26, 2013 45.34 46.15 45.34 46.03 220,083 +0.73(+1.60%)
Mar 25, 2013 45.54 46.02 45.09 45.31 209,356 -0.04(-0.10%)
Mar 22, 2013 45.37 45.91 45.16 45.35 213,906 +0.31(+0.69%)
Mar 21, 2013 45.55 45.82 44.85 45.04 238,269 -0.67(-1.46%)
Mar 20, 2013 45.50 45.84 45.41 45.70 230,361 +0.28(+0.61%)
Mar 19, 2013 45.78 46.15 45.23 45.43 420,775 -0.99(-2.13%)
Mar 18, 2013 46.32 46.64 46.08 46.41 220,460 -0.33(-0.70%)
Mar 15, 2013 46.91 46.92 46.39 46.74 612,618 -0.05(-0.11%)
Mar 14, 2013 45.76 46.83 45.50 46.79 327,501 +1.06(+2.33%)
Mar 13, 2013 44.46 45.95 44.46 45.73 370,118 +1.31(+2.94%)
Mar 12, 2013 43.87 44.50 43.83 44.42 270,533 +0.38(+0.86%)
Mar 11, 2013 43.48 44.11 43.27 44.04 250,979 +0.29(+0.67%)
Mar 08, 2013 42.70 43.92 42.70 43.75 340,550 +1.31(+3.08%)
Mar 07, 2013 42.54 42.57 42.23 42.44 369,353 -0.10(-0.24%)
Mar 06, 2013 41.85 42.55 41.84 42.55 259,707 +0.95(+2.29%)
Mar 05, 2013 41.07 41.62 40.89 41.59 216,263 +0.71(+1.74%)
Mar 04, 2013 41.30 41.35 40.82 40.88 363,821 -0.57(-1.38%)
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.