Skip to main content

Huntington Ingalls Industries (NY: HII )

269.99 +0.97 (+0.36%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 51.50 51.80 51.25 51.53 370,941 +0.21(+0.40%)
Jul 30, 2013 51.75 52.14 51.16 51.32 178,751 -0.13(-0.26%)
Jul 29, 2013 51.60 51.88 51.40 51.45 125,150 -0.35(-0.67%)
Jul 26, 2013 51.99 52.36 51.64 51.80 116,151 -0.48(-0.92%)
Jul 25, 2013 52.46 52.46 51.72 52.28 175,175 -0.21(-0.39%)
Jul 24, 2013 52.51 52.86 52.40 52.49 208,298 +0.07(+0.13%)
Jul 23, 2013 52.27 52.54 52.09 52.42 213,861 +0.27(+0.52%)
Jul 22, 2013 52.09 52.37 51.79 52.15 310,123 +0.12(+0.22%)
Jul 19, 2013 51.18 52.12 51.18 52.03 322,735 +0.66(+1.29%)
Jul 18, 2013 50.28 51.43 50.28 51.37 293,164 +1.25(+2.50%)
Jul 17, 2013 49.87 50.28 49.77 50.12 145,090 +0.38(+0.77%)
Jul 16, 2013 50.40 50.74 49.70 49.74 196,664 -0.70(-1.40%)
Jul 15, 2013 50.05 50.52 49.81 50.44 170,244 +0.56(+1.13%)
Jul 12, 2013 50.25 50.44 49.12 49.88 187,589 -0.33(-0.66%)
Jul 11, 2013 49.60 50.35 49.51 50.21 275,825 +1.19(+2.42%)
Jul 10, 2013 48.28 49.16 48.28 49.03 147,684 +0.74(+1.53%)
Jul 09, 2013 48.20 48.74 47.93 48.29 166,007 +0.41(+0.85%)
Jul 08, 2013 48.32 48.76 47.78 47.88 380,267 -0.22(-0.47%)
Jul 05, 2013 47.53 48.18 47.53 48.11 221,091 +0.62(+1.31%)
Jul 03, 2013 46.82 47.52 46.82 47.48 427,730 +0.58(+1.24%)
Jul 02, 2013 47.19 47.52 46.52 46.90 304,458 -0.27(-0.56%)
Jul 01, 2013 47.09 47.67 46.71 47.17 295,243 +0.36(+0.78%)
Jun 28, 2013 46.79 47.19 46.43 46.80 980,354 +0.95(+2.08%)
Jun 26, 2013 45.59 46.05 45.40 45.85 192,356 +0.54(+1.19%)
Jun 25, 2013 45.90 45.99 45.26 45.31 334,973 -0.30(-0.65%)
Jun 24, 2013 45.30 45.99 45.01 45.61 258,771 -0.01(-0.02%)
Jun 21, 2013 46.37 46.51 45.45 45.62 545,116 -0.73(-1.57%)
Jun 20, 2013 46.41 46.94 46.17 46.35 253,476 -0.60(-1.27%)
Jun 19, 2013 47.77 47.77 46.88 46.95 132,490 -0.82(-1.72%)
Jun 18, 2013 46.61 47.82 46.48 47.77 161,819 +1.10(+2.36%)
Jun 17, 2013 46.81 46.99 46.09 46.66 271,186 +0.18(+0.39%)
Jun 14, 2013 46.36 46.90 46.01 46.48 115,154 +0.08(+0.18%)
Jun 13, 2013 45.65 46.47 45.59 46.40 225,742 +0.60(+1.30%)
Jun 12, 2013 46.80 47.06 45.64 45.80 121,872 -0.63(-1.36%)
Jun 11, 2013 46.44 46.80 45.86 46.43 138,594 -0.52(-1.11%)
Jun 10, 2013 46.58 46.96 46.14 46.95 206,784 +0.53(+1.14%)
Jun 07, 2013 45.74 46.52 43.43 46.42 162,974 +0.68(+1.49%)
Jun 06, 2013 45.15 45.75 44.78 45.74 171,418 +0.63(+1.40%)
Jun 05, 2013 45.30 45.62 44.73 45.11 226,490 -0.36(-0.78%)
Jun 04, 2013 45.11 45.69 44.64 45.47 323,619 +0.34(+0.75%)
Jun 03, 2013 45.85 46.04 44.89 45.13 360,326 -0.63(-1.38%)
May 31, 2013 45.77 46.59 45.41 45.76 221,848 -0.06(-0.13%)
May 30, 2013 45.33 46.25 45.33 45.82 215,742 +0.38(+0.84%)
May 29, 2013 45.84 45.98 45.16 45.44 196,147 -0.75(-1.62%)
May 28, 2013 46.35 47.00 46.00 46.18 143,900 +0.32(+0.70%)
May 24, 2013 46.27 46.41 45.66 45.86 152,907 -0.55(-1.18%)
May 23, 2013 45.73 46.44 45.45 46.41 227,626 +0.36(+0.77%)
May 22, 2013 46.53 46.86 45.87 46.05 246,602 -0.36(-0.77%)
May 21, 2013 45.80 46.50 45.68 46.41 234,434 +0.61(+1.34%)
May 20, 2013 46.26 46.26 45.70 45.79 399,585 -0.46(-1.00%)
May 17, 2013 46.03 46.41 45.83 46.26 270,713 +0.54(+1.18%)
May 16, 2013 45.30 45.90 45.16 45.72 252,737 +0.49(+1.08%)
May 15, 2013 44.75 45.33 44.63 45.23 189,438 +0.89(+2.00%)
May 13, 2013 44.45 44.58 44.25 44.34 245,724 -0.25(-0.56%)
May 10, 2013 44.50 44.79 44.33 44.59 175,067 +0.12(+0.28%)
May 09, 2013 44.53 44.68 43.80 44.47 228,838 +0.12(+0.26%)
May 08, 2013 44.75 45.12 43.55 44.35 216,305 -0.40(-0.89%)
May 07, 2013 44.39 44.83 44.24 44.75 301,883 +0.46(+1.05%)
May 06, 2013 44.11 44.54 43.79 44.29 165,807 +0.08(+0.19%)
May 03, 2013 44.14 44.35 43.88 44.20 140,514 +0.32(+0.74%)
May 02, 2013 43.13 43.94 42.62 43.88 204,669 +0.85(+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.