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 (%)
Apr 30, 2013 44.53 44.70 44.31 44.52 232,419 -0.01(-0.02%)
Apr 29, 2013 43.83 44.60 43.83 44.53 226,517 +0.87(+1.99%)
Apr 26, 2013 44.20 44.40 43.52 43.67 230,945 -0.51(-1.14%)
Apr 25, 2013 43.35 44.20 43.23 44.17 239,102 +1.01(+2.34%)
Apr 24, 2013 42.93 43.25 42.83 43.16 166,359 +0.25(+0.59%)
Apr 23, 2013 42.32 42.93 42.32 42.91 169,314 +0.72(+1.72%)
Apr 22, 2013 42.28 42.34 41.86 42.18 150,128 -0.13(-0.30%)
Apr 19, 2013 42.28 42.61 42.00 42.31 177,993 +0.13(+0.32%)
Apr 18, 2013 42.82 42.82 41.95 42.18 255,366 -0.44(-1.03%)
Apr 17, 2013 43.03 43.19 42.11 42.61 163,929 -0.73(-1.69%)
Apr 16, 2013 44.12 44.30 42.64 43.35 210,400 -0.31(-0.71%)
Apr 15, 2013 44.84 45.10 43.35 43.66 382,290 -1.50(-3.32%)
Apr 12, 2013 43.91 45.18 43.91 45.16 645,609 +1.28(+2.92%)
Apr 11, 2013 43.65 44.02 43.60 43.88 130,571 +0.23(+0.52%)
Apr 10, 2013 42.91 43.65 42.89 43.65 285,946 +0.66(+1.53%)
Apr 09, 2013 43.14 43.30 42.43 42.99 254,147 -0.19(-0.43%)
Apr 08, 2013 43.70 43.70 42.85 43.18 223,834 -0.24(-0.54%)
Apr 05, 2013 43.09 43.58 42.82 43.41 159,610 -0.28(-0.64%)
Apr 04, 2013 43.93 44.33 43.59 43.69 194,060 -0.03(-0.08%)
Apr 03, 2013 44.24 44.87 43.67 43.72 522,872 -0.45(-1.01%)
Apr 02, 2013 45.40 45.42 44.01 44.17 271,332 -1.09(-2.42%)
Apr 01, 2013 45.05 45.58 44.77 45.27 259,527 +0.38(+0.84%)
Mar 28, 2013 44.68 45.00 44.56 44.89 145,872 +0.31(+0.70%)
Mar 27, 2013 44.52 44.68 44.30 44.57 144,253 -0.20(-0.45%)
Mar 26, 2013 44.10 44.89 44.10 44.78 226,254 +0.71(+1.60%)
Mar 25, 2013 44.30 44.77 43.86 44.07 215,226 -0.04(-0.10%)
Mar 22, 2013 44.14 44.66 43.93 44.11 219,904 +0.30(+0.69%)
Mar 21, 2013 44.31 44.57 43.62 43.81 244,950 -0.65(-1.46%)
Mar 20, 2013 44.26 44.59 44.17 44.46 236,820 +0.27(+0.61%)
Mar 19, 2013 44.53 44.89 43.99 44.19 432,573 -0.96(-2.13%)
Mar 18, 2013 45.05 45.37 44.82 45.15 226,641 -0.32(-0.70%)
Mar 15, 2013 45.63 45.64 45.12 45.47 629,796 -0.05(-0.11%)
Mar 14, 2013 44.52 45.55 44.26 45.52 336,684 +1.04(+2.33%)
Mar 13, 2013 43.25 44.70 43.25 44.48 380,496 +1.27(+2.94%)
Mar 12, 2013 42.67 43.28 42.64 43.21 278,119 +0.37(+0.86%)
Mar 11, 2013 42.29 42.91 42.09 42.84 258,017 +0.29(+0.67%)
Mar 08, 2013 41.54 42.72 41.54 42.55 350,099 +1.27(+3.08%)
Mar 07, 2013 41.38 41.41 41.08 41.28 379,709 -0.10(-0.24%)
Mar 06, 2013 40.71 41.39 40.69 41.38 266,990 +0.93(+2.29%)
Mar 05, 2013 39.95 40.48 39.78 40.46 222,327 +0.69(+1.74%)
Mar 04, 2013 40.17 40.22 39.71 39.77 374,023 -0.56(-1.38%)
Mar 01, 2013 40.22 40.88 39.80 40.32 493,649 -0.11(-0.27%)
Feb 28, 2013 40.15 40.84 39.97 40.43 458,459 +0.77(+1.95%)
Feb 27, 2013 38.27 39.68 37.68 39.66 434,366 +1.39(+3.63%)
Feb 26, 2013 37.33 38.50 37.33 38.27 331,877 +0.44(+1.16%)
Feb 22, 2013 37.75 38.04 37.71 37.83 313,622 +0.27(+0.72%)
Feb 21, 2013 38.17 38.25 37.54 37.56 268,266 -0.68(-1.78%)
Feb 20, 2013 38.25 38.67 38.20 38.25 570,294 -0.08(-0.22%)
Feb 19, 2013 38.17 38.34 38.07 38.33 351,016 +0.16(+0.42%)
Feb 15, 2013 37.96 38.37 37.90 38.17 144,807 +0.13(+0.33%)
Feb 14, 2013 38.20 38.28 37.91 38.04 298,728 -0.29(-0.77%)
Feb 13, 2013 38.15 38.57 37.98 38.34 287,764 +0.25(+0.66%)
Feb 12, 2013 38.10 38.21 38.00 38.09 209,538 +0.02(+0.04%)
Feb 11, 2013 38.07 38.21 37.88 38.07 209,786 -0.13(-0.35%)
Feb 08, 2013 37.72 38.21 37.55 38.20 460,902 +0.43(+1.14%)
Feb 07, 2013 37.36 37.88 37.35 37.77 323,937 +0.41(+1.10%)
Feb 06, 2013 37.03 37.56 37.03 37.36 375,831 +0.15(+0.41%)
Feb 04, 2013 37.37 37.77 37.13 37.21 458,384 -0.27(-0.72%)
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.