Skip to main content

Huntington Ingalls Industries (NY: HII )

235.84 -4.84 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 41.34 42.03 40.92 41.46 480,185 -0.11(-0.27%)
Feb 28, 2013 41.27 41.98 41.09 41.57 445,954 +0.80(+1.95%)
Feb 27, 2013 39.34 40.79 38.74 40.77 422,519 +1.43(+3.63%)
Feb 26, 2013 38.37 39.58 38.37 39.34 322,825 +0.45(+1.16%)
Feb 22, 2013 38.81 39.10 38.76 38.89 305,068 +0.28(+0.72%)
Feb 21, 2013 39.24 39.32 38.59 38.62 260,949 -0.70(-1.78%)
Feb 20, 2013 39.33 39.76 39.27 39.32 554,739 -0.09(-0.22%)
Feb 19, 2013 39.24 39.41 39.14 39.40 341,442 +0.16(+0.42%)
Feb 15, 2013 39.02 39.45 38.96 39.24 140,857 +0.13(+0.33%)
Feb 14, 2013 39.27 39.35 38.97 39.11 290,580 -0.30(-0.77%)
Feb 13, 2013 39.22 39.65 39.05 39.41 279,915 +0.26(+0.66%)
Feb 12, 2013 39.17 39.28 39.07 39.15 203,823 +0.02(+0.04%)
Feb 11, 2013 39.14 39.28 38.94 39.14 204,064 -0.14(-0.35%)
Feb 08, 2013 38.77 39.28 38.60 39.27 448,331 +0.44(+1.14%)
Feb 07, 2013 38.41 38.94 38.40 38.83 315,101 +0.42(+1.10%)
Feb 06, 2013 38.06 38.62 38.06 38.41 365,580 +0.16(+0.41%)
Feb 04, 2013 38.42 38.82 38.18 38.25 445,881 -0.28(-0.72%)
Feb 01, 2013 38.73 38.73 38.40 38.53 726,599 +0.20(+0.52%)
Jan 31, 2013 38.30 38.68 38.08 38.33 872,660 -0.07(-0.18%)
Jan 30, 2013 38.63 38.69 38.19 38.40 684,421 -0.32(-0.83%)
Jan 29, 2013 38.80 38.92 38.62 38.72 821,706 -0.12(-0.31%)
Jan 28, 2013 39.23 39.26 38.70 38.84 625,183 -0.50(-1.28%)
Jan 25, 2013 39.47 39.53 39.14 39.34 302,103 -0.09(-0.22%)
Jan 24, 2013 39.55 39.76 39.27 39.43 120,093 -0.03(-0.09%)
Jan 23, 2013 38.98 39.60 38.81 39.47 158,421 +0.53(+1.36%)
Jan 22, 2013 38.68 39.08 38.50 38.94 130,071 +0.33(+0.85%)
Jan 18, 2013 38.39 38.72 38.12 38.61 138,392 +0.31(+0.81%)
Jan 17, 2013 37.60 38.43 37.58 38.30 221,740 +0.94(+2.53%)
Jan 16, 2013 37.71 37.88 37.30 37.35 206,382 -0.51(-1.35%)
Jan 15, 2013 37.38 38.18 37.38 37.86 274,906 +0.34(+0.90%)
Jan 14, 2013 37.41 37.75 37.23 37.53 187,160 +0.08(+0.21%)
Jan 11, 2013 37.67 37.67 37.34 37.45 176,655 -0.16(-0.41%)
Jan 10, 2013 37.60 37.68 37.37 37.60 207,957 +0.22(+0.60%)
Jan 09, 2013 37.66 37.83 37.32 37.38 291,841 -0.09(-0.23%)
Jan 08, 2013 37.68 37.83 37.29 37.47 312,754 -0.33(-0.87%)
Jan 07, 2013 37.91 38.20 37.67 37.80 296,612 -0.31(-0.82%)
Jan 04, 2013 37.92 38.14 37.63 38.11 274,340 +0.16(+0.43%)
Jan 03, 2013 38.17 38.24 37.80 37.94 283,238 -0.18(-0.48%)
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.