Huntington Ingalls Industries (NY: HII )

213.37 USD -3.47 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 53.08 53.47 52.94 53.33 122,777 +0.37(+0.70%)
Mar 27, 2013 52.89 53.08 52.63 52.96 121,414 -0.24(-0.45%)
Mar 26, 2013 52.40 53.34 52.40 53.20 190,432 +0.84(+1.60%)
Mar 25, 2013 52.63 53.19 52.11 52.36 181,150 -0.05(-0.10%)
Mar 22, 2013 52.44 53.06 52.19 52.41 185,087 +0.36(+0.69%)
Mar 21, 2013 52.64 52.96 51.83 52.05 206,168 -0.77(-1.46%)
Mar 20, 2013 52.59 52.98 52.48 52.82 199,325 +0.32(+0.61%)
Mar 19, 2013 52.91 53.33 52.27 52.50 364,085 -1.14(-2.13%)
Mar 18, 2013 53.53 53.90 53.25 53.64 190,758 -0.38(-0.70%)
Mar 15, 2013 54.21 54.22 53.61 54.02 530,082 -0.06(-0.11%)
Mar 14, 2013 52.89 54.12 52.59 54.08 283,378 +1.23(+2.33%)
Mar 13, 2013 51.38 53.11 51.38 52.85 320,253 +1.51(+2.94%)
Mar 12, 2013 50.70 51.42 50.66 51.34 234,085 +0.44(+0.86%)
Mar 11, 2013 50.25 50.98 50.01 50.90 217,166 +0.34(+0.67%)
Mar 08, 2013 49.35 50.76 49.35 50.56 294,669 +1.51(+3.08%)
Mar 07, 2013 49.16 49.20 48.80 49.05 319,591 -0.12(-0.24%)
Mar 06, 2013 48.37 49.18 48.35 49.17 224,718 +1.10(+2.29%)
Mar 05, 2013 47.47 48.10 47.26 48.07 187,127 +0.82(+1.74%)
Mar 04, 2013 47.73 47.79 47.18 47.25 314,805 -0.66(-1.38%)
Mar 01, 2013 47.78 48.57 47.29 47.91 415,491 -0.13(-0.27%)
Feb 28, 2013 47.70 48.52 47.49 48.04 385,872 +0.92(+1.95%)
Feb 27, 2013 45.47 47.14 44.77 47.12 365,594 +1.65(+3.63%)
Feb 26, 2013 44.35 45.74 44.35 45.47 279,332 +0.52(+1.16%)
Feb 22, 2013 44.85 45.19 44.80 44.95 263,967 +0.32(+0.72%)
Feb 21, 2013 45.35 45.44 44.60 44.63 225,792 -0.81(-1.78%)
Feb 20, 2013 45.45 45.95 45.38 45.44 480,001 -0.10(-0.22%)
Feb 19, 2013 45.35 45.55 45.23 45.54 295,441 +0.19(+0.42%)
Feb 15, 2013 45.10 45.59 45.03 45.35 121,880 +0.15(+0.33%)
Feb 14, 2013 45.39 45.48 45.04 45.20 251,431 -0.35(-0.77%)
Feb 13, 2013 45.33 45.82 45.13 45.55 242,203 +0.30(+0.66%)
Feb 12, 2013 45.27 45.40 45.15 45.25 176,363 +0.02(+0.04%)
Feb 11, 2013 45.23 45.40 45.00 45.23 176,571 -0.16(-0.35%)
Feb 08, 2013 44.81 45.40 44.61 45.39 387,929 +0.51(+1.14%)
Feb 07, 2013 44.39 45.00 44.38 44.88 272,649 +0.49(+1.10%)
Feb 06, 2013 43.99 44.63 43.99 44.39 316,327 +0.18(+0.41%)
Feb 04, 2013 44.40 44.87 44.12 44.21 385,809 -0.32(-0.72%)
Feb 01, 2013 44.76 44.76 44.38 44.53 628,706 +0.23(+0.52%)
Jan 31, 2013 44.26 44.70 44.01 44.30 755,089 -0.08(-0.18%)
Jan 30, 2013 44.65 44.71 44.14 44.38 592,211 -0.37(-0.83%)
Jan 29, 2013 44.84 44.98 44.63 44.75 711,000 -0.14(-0.31%)
Jan 28, 2013 45.34 45.38 44.72 44.89 540,954 -0.58(-1.28%)
Jan 25, 2013 45.61 45.69 45.23 45.47 261,402 -0.10(-0.22%)
Jan 24, 2013 45.71 45.95 45.39 45.57 103,914 -0.04(-0.09%)
Jan 23, 2013 45.05 45.77 44.85 45.61 137,078 +0.61(+1.36%)
Jan 22, 2013 44.70 45.16 44.50 45.00 112,547 +0.38(+0.85%)
Jan 18, 2013 44.37 44.75 44.06 44.62 119,747 +0.36(+0.81%)
Jan 17, 2013 43.45 44.41 43.43 44.26 191,866 +1.09(+2.52%)
Jan 16, 2013 43.58 43.78 43.11 43.17 178,577 -0.59(-1.35%)
Jan 15, 2013 43.20 44.12 43.20 43.76 237,869 +0.39(+0.90%)
Jan 14, 2013 43.24 43.63 43.03 43.37 161,945 +0.09(+0.21%)
Jan 11, 2013 43.54 43.54 43.15 43.28 152,855 -0.18(-0.41%)
Jan 10, 2013 43.45 43.55 43.19 43.46 179,940 +0.26(+0.60%)
Jan 09, 2013 43.52 43.72 43.13 43.20 252,522 -0.10(-0.23%)
Jan 08, 2013 43.55 43.72 43.10 43.30 270,618 -0.38(-0.87%)
Jan 07, 2013 43.81 44.15 43.53 43.68 256,651 -0.36(-0.82%)
Jan 04, 2013 43.82 44.08 43.49 44.04 237,379 +0.19(+0.43%)
Jan 03, 2013 44.11 44.20 43.69 43.85 245,078 -0.21(-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.