Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	55.55	56.02	55.26	55.96	330,386	+0.01(+0.01%)
Sep 26, 2013	56.02	56.27	55.71	55.95	295,956	+0.02(+0.04%)
Sep 25, 2013	56.03	56.20	55.75	55.93	491,096	-0.07(-0.13%)
Sep 24, 2013	56.11	56.54	55.72	56.00	441,327	-0.12(-0.22%)
Sep 23, 2013	56.37	56.60	55.97	56.12	462,396	-0.14(-0.25%)
Sep 20, 2013	57.47	57.73	56.24	56.27	504,307	-1.08(-1.88%)
Sep 19, 2013	57.70	57.88	57.09	57.34	190,438	-0.33(-0.58%)
Sep 18, 2013	57.39	57.94	56.85	57.68	489,292	+0.14(+0.25%)
Sep 17, 2013	57.05	57.60	56.71	57.54	309,444	+0.51(+0.90%)
Sep 16, 2013	56.70	57.13	56.32	57.02	199,036	+0.71(+1.25%)
Sep 13, 2013	56.44	56.59	55.43	56.32	364,868	-0.12(-0.22%)
Sep 12, 2013	56.17	56.68	55.79	56.44	1,025,024	+0.37(+0.65%)
Sep 11, 2013	55.34	56.07	55.25	56.07	164,462	+0.61(+1.09%)
Sep 10, 2013	54.90	55.51	54.64	55.47	254,814	+0.76(+1.38%)
Sep 09, 2013	53.64	54.72	53.64	54.71	158,973	+0.95(+1.78%)
Sep 06, 2013	53.35	53.93	52.67	53.76	218,616	+0.53(+1.00%)
Sep 05, 2013	53.19	53.40	53.04	53.23	154,869	-0.09(-0.17%)
Sep 04, 2013	52.66	53.37	52.60	53.32	391,149	+0.54(+1.02%)

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.