Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 54.44 54.55 53.29 53.38 261,294 -1.09(-2.00%)
Aug 29, 2013 53.99 54.80 53.99 54.47 144,920 +0.33(+0.61%)
Aug 28, 2013 53.91 54.58 53.75 54.14 113,822 +0.34(+0.63%)
Aug 27, 2013 54.81 55.22 53.80 53.80 232,004 -1.43(-2.59%)
Aug 26, 2013 54.94 55.90 54.72 55.23 200,428 +0.23(+0.41%)
Aug 23, 2013 55.19 55.29 54.80 55.00 130,464 +0.12(+0.21%)
Aug 22, 2013 53.98 55.30 53.89 54.89 134,752 +1.08(+2.00%)
Aug 21, 2013 53.61 54.33 53.61 53.81 208,557 -0.03(-0.05%)
Aug 20, 2013 53.45 54.25 53.40 53.83 156,473 +0.39(+0.72%)
Aug 19, 2013 53.33 53.62 53.24 53.45 151,780 +0.03(+0.05%)
Aug 16, 2013 53.23 53.78 53.23 53.42 147,259 +0.19(+0.36%)
Aug 15, 2013 53.43 53.56 52.99 53.23 375,200 -0.57(-1.06%)
Aug 14, 2013 54.58 54.61 53.73 53.80 166,921 -0.74(-1.36%)
Aug 13, 2013 54.33 54.84 53.66 54.54 392,390 +0.34(+0.62%)
Aug 12, 2013 53.84 54.44 53.67 54.20 353,111 +0.24(+0.45%)
Aug 09, 2013 53.24 53.98 52.94 53.96 353,381 +0.49(+0.91%)
Aug 08, 2013 53.61 53.86 53.19 53.47 495,147 +0.17(+0.32%)
Aug 07, 2013 52.91 53.53 52.29 53.30 334,832 +0.12(+0.22%)
Aug 06, 2013 53.29 53.55 52.83 53.19 143,160 -0.30(-0.57%)
Aug 05, 2013 53.13 53.56 52.67 53.49 130,388 +0.17(+0.32%)
Aug 02, 2013 53.01 53.45 52.97 53.32 215,767 +0.13(+0.24%)
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.