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 (%)
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%)
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.