Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 56.44 56.92 56.13 56.85 325,212 +0.01(+0.01%)
Sep 26, 2013 56.92 57.17 56.60 56.84 291,321 +0.03(+0.04%)
Sep 25, 2013 56.92 57.09 56.64 56.81 483,405 -0.08(-0.13%)
Sep 24, 2013 57.00 57.44 56.60 56.89 434,416 -0.13(-0.22%)
Sep 23, 2013 57.26 57.50 56.87 57.02 455,155 -0.14(-0.25%)
Sep 20, 2013 58.38 58.65 57.14 57.16 496,409 -1.10(-1.88%)
Sep 19, 2013 58.62 58.80 58.00 58.26 187,456 -0.34(-0.58%)
Sep 18, 2013 58.31 58.86 57.76 58.59 481,629 +0.14(+0.25%)
Sep 17, 2013 57.95 58.52 57.61 58.45 304,597 +0.52(+0.90%)
Sep 16, 2013 57.60 58.04 57.21 57.93 195,919 +0.72(+1.25%)
Sep 13, 2013 57.34 57.49 56.31 57.21 359,154 -0.13(-0.22%)
Sep 12, 2013 57.06 57.58 56.68 57.34 1,008,971 +0.37(+0.65%)
Sep 11, 2013 56.22 56.97 56.13 56.97 161,886 +0.62(+1.09%)
Sep 10, 2013 55.77 56.39 55.51 56.35 250,824 +0.77(+1.38%)
Sep 09, 2013 54.50 55.59 54.50 55.58 156,483 +0.97(+1.78%)
Sep 06, 2013 54.20 54.79 53.51 54.61 215,193 +0.54(+1.00%)
Sep 05, 2013 54.04 54.25 53.88 54.07 152,444 -0.09(-0.17%)
Sep 04, 2013 53.50 54.22 53.43 54.17 385,023 +0.55(+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.