Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 46.49 47.32 46.12 46.48 218,428 -0.06(-0.13%)
May 30, 2013 46.04 46.97 46.04 46.54 212,416 +0.39(+0.84%)
May 29, 2013 46.55 46.70 45.87 46.15 193,124 -0.76(-1.61%)
May 28, 2013 47.07 47.74 46.72 46.91 141,682 +0.33(+0.70%)
May 24, 2013 47.00 47.13 46.38 46.58 150,550 -0.56(-1.18%)
May 23, 2013 46.44 47.17 46.16 47.13 224,117 +0.36(+0.77%)
May 22, 2013 47.26 47.59 46.59 46.77 242,801 -0.36(-0.77%)
May 21, 2013 46.52 47.23 46.39 47.13 230,820 +0.62(+1.34%)
May 20, 2013 46.98 46.98 46.42 46.51 393,425 -0.47(-1.00%)
May 17, 2013 46.75 47.13 46.55 46.98 266,539 +0.55(+1.18%)
May 16, 2013 46.01 46.62 45.86 46.44 248,841 +0.50(+1.08%)
May 15, 2013 45.45 46.04 45.32 45.94 186,518 +0.90(+2.00%)
May 13, 2013 45.15 45.28 44.94 45.04 241,936 -0.25(-0.56%)
May 10, 2013 45.20 45.49 45.02 45.29 172,368 +0.13(+0.28%)
May 09, 2013 45.23 45.38 44.49 45.16 225,311 +0.12(+0.26%)
May 08, 2013 45.45 45.83 44.23 45.05 212,971 -0.40(-0.89%)
May 07, 2013 45.09 45.53 44.93 45.45 297,229 +0.47(+1.05%)
May 06, 2013 44.80 45.24 44.47 44.98 163,251 +0.08(+0.19%)
May 03, 2013 44.83 45.05 44.57 44.89 138,348 +0.33(+0.74%)
May 02, 2013 43.81 44.63 43.28 44.57 201,514 +0.86(+1.96%)
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.