Skip to main content

Huntington Ingalls Industries (NY: HII )

269.70 +0.68 (+0.25%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 53.61 53.72 52.49 52.57 265,319 -1.07(-2.00%)
Aug 29, 2013 53.17 53.97 53.17 53.64 147,153 +0.32(+0.61%)
Aug 28, 2013 53.09 53.76 52.93 53.32 115,575 +0.33(+0.63%)
Aug 27, 2013 53.98 54.38 52.98 52.98 235,578 -1.41(-2.59%)
Aug 26, 2013 54.10 55.05 53.89 54.39 203,516 +0.22(+0.41%)
Aug 23, 2013 54.35 54.45 53.97 54.17 132,473 +0.12(+0.21%)
Aug 22, 2013 53.16 54.46 53.07 54.05 136,827 +1.06(+2.00%)
Aug 21, 2013 52.80 53.51 52.80 52.99 211,770 -0.02(-0.05%)
Aug 20, 2013 52.64 53.43 52.59 53.02 158,883 +0.38(+0.72%)
Aug 19, 2013 52.52 52.81 52.43 52.64 154,118 +0.02(+0.05%)
Aug 16, 2013 52.42 52.97 52.42 52.61 149,527 +0.19(+0.36%)
Aug 15, 2013 52.62 52.75 52.19 52.42 380,980 -0.56(-1.06%)
Aug 14, 2013 53.75 53.78 52.92 52.98 169,492 -0.73(-1.36%)
Aug 13, 2013 53.51 54.01 52.85 53.71 398,435 +0.33(+0.62%)
Aug 12, 2013 53.02 53.61 52.86 53.38 358,551 +0.24(+0.45%)
Aug 09, 2013 52.44 53.17 52.14 53.14 358,825 +0.48(+0.91%)
Aug 08, 2013 52.80 53.04 52.38 52.66 502,775 +0.17(+0.32%)
Aug 07, 2013 52.10 52.72 51.50 52.49 339,990 +0.12(+0.22%)
Aug 06, 2013 52.49 52.73 52.03 52.38 145,365 -0.30(-0.57%)
Aug 05, 2013 52.32 52.74 51.87 52.68 132,396 +0.17(+0.32%)
Aug 02, 2013 52.20 52.64 52.17 52.51 219,090 +0.12(+0.24%)
Aug 01, 2013 52.19 53.04 51.99 52.39 543,236 +0.85(+1.64%)
Jul 31, 2013 51.52 51.81 51.27 51.54 370,849 +0.21(+0.40%)
Jul 30, 2013 51.77 52.15 51.18 51.33 178,707 -0.13(-0.26%)
Jul 29, 2013 51.62 51.89 51.42 51.47 125,119 -0.35(-0.67%)
Jul 26, 2013 52.01 52.37 51.65 51.81 116,122 -0.48(-0.92%)
Jul 25, 2013 52.48 52.48 51.73 52.30 175,131 -0.21(-0.39%)
Jul 24, 2013 52.52 52.88 52.41 52.50 208,246 +0.07(+0.13%)
Jul 23, 2013 52.28 52.55 52.10 52.44 213,808 +0.27(+0.52%)
Jul 22, 2013 52.10 52.38 51.80 52.16 310,046 +0.12(+0.22%)
Jul 19, 2013 51.19 52.13 51.19 52.05 322,655 +0.66(+1.29%)
Jul 18, 2013 50.29 51.44 50.29 51.38 293,091 +1.25(+2.50%)
Jul 17, 2013 49.88 50.29 49.78 50.13 145,054 +0.38(+0.77%)
Jul 16, 2013 50.41 50.75 49.71 49.75 196,615 -0.70(-1.40%)
Jul 15, 2013 50.06 50.53 49.83 50.46 170,202 +0.56(+1.13%)
Jul 12, 2013 50.26 50.46 49.13 49.89 187,543 -0.33(-0.66%)
Jul 11, 2013 49.61 50.36 49.52 50.22 275,757 +1.19(+2.42%)
Jul 10, 2013 48.29 49.17 48.29 49.04 147,648 +0.74(+1.53%)
Jul 09, 2013 48.21 48.75 47.94 48.30 165,966 +0.41(+0.85%)
Jul 08, 2013 48.33 48.77 47.79 47.89 380,172 -0.22(-0.47%)
Jul 05, 2013 47.55 48.19 47.55 48.12 221,036 +0.62(+1.31%)
Jul 03, 2013 46.83 47.53 46.83 47.50 427,624 +0.58(+1.24%)
Jul 02, 2013 47.20 47.53 46.53 46.92 304,383 -0.27(-0.56%)
Jul 01, 2013 47.10 47.68 46.73 47.18 295,169 +0.36(+0.78%)
Jun 28, 2013 46.80 47.21 46.44 46.82 980,110 +0.95(+2.08%)
Jun 26, 2013 45.60 46.06 45.42 45.86 192,308 +0.54(+1.19%)
Jun 25, 2013 45.91 46.00 45.27 45.32 334,889 -0.30(-0.65%)
Jun 24, 2013 45.31 46.00 45.03 45.62 258,707 -0.01(-0.02%)
Jun 21, 2013 46.38 46.53 45.47 45.63 544,980 -0.73(-1.57%)
Jun 20, 2013 46.42 46.95 46.19 46.36 253,413 -0.60(-1.27%)
Jun 19, 2013 47.78 47.78 46.89 46.96 132,457 -0.82(-1.72%)
Jun 18, 2013 46.62 47.83 46.49 47.78 161,778 +1.10(+2.36%)
Jun 17, 2013 46.82 47.00 46.10 46.68 271,118 +0.18(+0.39%)
Jun 14, 2013 46.37 46.91 46.02 46.49 115,125 +0.08(+0.18%)
Jun 13, 2013 45.66 46.48 45.61 46.41 225,686 +0.60(+1.30%)
Jun 12, 2013 46.82 47.07 45.65 45.81 121,841 -0.63(-1.36%)
Jun 11, 2013 46.45 46.81 45.87 46.44 138,560 -0.52(-1.11%)
Jun 10, 2013 46.59 46.97 46.15 46.97 206,733 +0.53(+1.14%)
Jun 07, 2013 45.75 46.53 43.44 46.44 162,933 +0.68(+1.49%)
Jun 06, 2013 45.16 45.76 44.79 45.76 171,376 +0.63(+1.40%)
Jun 05, 2013 45.31 45.63 44.74 45.13 226,434 -0.36(-0.78%)
Jun 04, 2013 45.12 45.71 44.65 45.48 323,538 +0.34(+0.75%)
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.