Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	44.00	44.32	43.88	44.21	148,119	+0.31(+0.70%)
Mar 27, 2013	43.84	44.00	43.63	43.90	146,475	-0.20(-0.45%)
Mar 26, 2013	43.43	44.21	43.43	44.10	229,739	+0.70(+1.60%)
Mar 25, 2013	43.63	44.09	43.19	43.40	218,541	-0.04(-0.10%)
Mar 22, 2013	43.47	43.98	43.26	43.44	223,291	+0.30(+0.69%)
Mar 21, 2013	43.63	43.90	42.96	43.14	248,724	-0.64(-1.46%)
Mar 20, 2013	43.59	43.92	43.50	43.78	240,468	+0.27(+0.61%)
Mar 19, 2013	43.86	44.21	43.33	43.52	439,237	-0.94(-2.13%)
Mar 18, 2013	44.37	44.68	44.14	44.46	230,133	-0.31(-0.70%)
Mar 15, 2013	44.93	44.94	44.44	44.78	639,498	-0.05(-0.11%)
Mar 14, 2013	43.84	44.86	43.59	44.83	341,871	+1.02(+2.33%)
Mar 13, 2013	42.59	44.02	42.59	43.81	386,357	+1.25(+2.94%)
Mar 12, 2013	42.03	42.63	41.99	42.56	282,403	+0.36(+0.86%)
Mar 11, 2013	41.65	42.26	41.45	42.19	261,992	+0.28(+0.67%)
Mar 08, 2013	40.91	42.08	40.91	41.91	355,492	+1.25(+3.08%)
Mar 07, 2013	40.75	40.78	40.45	40.66	385,559	-0.10(-0.24%)
Mar 06, 2013	40.09	40.77	40.08	40.76	271,103	+0.91(+2.29%)
Mar 05, 2013	39.35	39.87	39.17	39.85	225,752	+0.68(+1.74%)
Mar 04, 2013	39.56	39.61	39.11	39.17	379,785	-0.55(-1.38%)

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.