Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 46.79 47.19 46.43 46.80 980,354 +0.95(+2.08%)
Jun 26, 2013 45.59 46.05 45.40 45.85 192,356 +0.54(+1.19%)
Jun 25, 2013 45.90 45.99 45.26 45.31 334,973 -0.30(-0.65%)
Jun 24, 2013 45.30 45.99 45.01 45.61 258,771 -0.01(-0.02%)
Jun 21, 2013 46.37 46.51 45.45 45.62 545,116 -0.73(-1.57%)
Jun 20, 2013 46.41 46.94 46.17 46.35 253,476 -0.60(-1.27%)
Jun 19, 2013 47.77 47.77 46.88 46.95 132,490 -0.82(-1.72%)
Jun 18, 2013 46.61 47.82 46.48 47.77 161,819 +1.10(+2.36%)
Jun 17, 2013 46.81 46.99 46.09 46.66 271,186 +0.18(+0.39%)
Jun 14, 2013 46.36 46.90 46.01 46.48 115,154 +0.08(+0.18%)
Jun 13, 2013 45.65 46.47 45.59 46.40 225,742 +0.60(+1.30%)
Jun 12, 2013 46.80 47.06 45.64 45.80 121,872 -0.63(-1.36%)
Jun 11, 2013 46.44 46.80 45.86 46.43 138,594 -0.52(-1.11%)
Jun 10, 2013 46.58 46.96 46.14 46.95 206,784 +0.53(+1.14%)
Jun 07, 2013 45.74 46.52 43.43 46.42 162,974 +0.68(+1.49%)
Jun 06, 2013 45.15 45.75 44.78 45.74 171,418 +0.63(+1.40%)
Jun 05, 2013 45.30 45.62 44.73 45.11 226,490 -0.36(-0.78%)
Jun 04, 2013 45.11 45.69 44.64 45.47 323,619 +0.34(+0.75%)
Jun 03, 2013 45.85 46.04 44.89 45.13 360,326 -0.63(-1.38%)
May 31, 2013 45.77 46.59 45.41 45.76 221,848 -0.06(-0.13%)
May 30, 2013 45.33 46.25 45.33 45.82 215,742 +0.38(+0.84%)
May 29, 2013 45.84 45.98 45.16 45.44 196,147 -0.75(-1.62%)
May 28, 2013 46.35 47.00 46.00 46.18 143,900 +0.32(+0.70%)
May 24, 2013 46.27 46.41 45.66 45.86 152,907 -0.55(-1.18%)
May 23, 2013 45.73 46.44 45.45 46.41 227,626 +0.36(+0.77%)
May 22, 2013 46.53 46.86 45.87 46.05 246,602 -0.36(-0.77%)
May 21, 2013 45.80 46.50 45.68 46.41 234,434 +0.61(+1.34%)
May 20, 2013 46.26 46.26 45.70 45.79 399,585 -0.46(-1.00%)
May 17, 2013 46.03 46.41 45.83 46.26 270,713 +0.54(+1.18%)
May 16, 2013 45.30 45.90 45.16 45.72 252,737 +0.49(+1.08%)
May 15, 2013 44.75 45.33 44.63 45.23 189,438 +0.89(+2.00%)
May 13, 2013 44.45 44.58 44.25 44.34 245,724 -0.25(-0.56%)
May 10, 2013 44.50 44.79 44.33 44.59 175,067 +0.12(+0.28%)
May 09, 2013 44.53 44.68 43.80 44.47 228,838 +0.12(+0.26%)
May 08, 2013 44.75 45.12 43.55 44.35 216,305 -0.40(-0.89%)
May 07, 2013 44.39 44.83 44.24 44.75 301,883 +0.46(+1.05%)
May 06, 2013 44.11 44.54 43.79 44.29 165,807 +0.08(+0.19%)
May 03, 2013 44.14 44.35 43.88 44.20 140,514 +0.32(+0.74%)
May 02, 2013 43.13 43.94 42.62 43.88 204,669 +0.85(+1.96%)
May 01, 2013 43.70 43.97 42.99 43.03 159,595 -0.80(-1.83%)
Apr 30, 2013 43.85 44.01 43.62 43.84 236,058 -0.01(-0.02%)
Apr 29, 2013 43.16 43.91 43.16 43.85 230,063 +0.85(+1.99%)
Apr 26, 2013 43.52 43.71 42.85 42.99 234,561 -0.50(-1.14%)
Apr 25, 2013 42.69 43.51 42.56 43.49 242,846 +0.99(+2.34%)
Apr 24, 2013 42.26 42.59 42.17 42.50 168,964 +0.25(+0.59%)
Apr 23, 2013 41.67 42.27 41.67 42.25 171,965 +0.71(+1.72%)
Apr 22, 2013 41.63 41.69 41.21 41.53 152,479 -0.12(-0.30%)
Apr 19, 2013 41.63 41.95 41.36 41.66 180,780 +0.13(+0.32%)
Apr 18, 2013 42.16 42.16 41.30 41.53 259,365 -0.43(-1.03%)
Apr 17, 2013 42.36 42.52 41.46 41.96 166,496 -0.72(-1.69%)
Apr 16, 2013 43.44 43.61 41.98 42.68 213,694 -0.31(-0.71%)
Apr 15, 2013 44.15 44.40 42.68 42.98 388,276 -1.48(-3.32%)
Apr 12, 2013 43.23 44.48 43.23 44.46 655,717 +1.26(+2.92%)
Apr 11, 2013 42.98 43.34 42.93 43.20 132,615 +0.22(+0.52%)
Apr 10, 2013 42.25 42.98 42.23 42.98 290,423 +0.65(+1.53%)
Apr 09, 2013 42.48 42.63 41.77 42.33 258,127 -0.18(-0.43%)
Apr 08, 2013 43.03 43.03 42.19 42.51 227,338 -0.23(-0.54%)
Apr 05, 2013 42.42 42.91 42.16 42.74 162,110 -0.27(-0.64%)
Apr 04, 2013 43.25 43.65 42.92 43.02 197,098 -0.03(-0.08%)
Apr 03, 2013 43.56 44.18 43.00 43.05 531,059 -0.44(-1.01%)
Apr 02, 2013 44.70 44.72 43.33 43.49 275,580 -1.08(-2.42%)
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.