Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.