Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 44.35 44.88 44.08 44.57 263,591 +0.37(+0.84%)
Mar 28, 2013 43.99 44.31 43.87 44.19 148,156 +0.31(+0.70%)
Mar 27, 2013 43.83 43.99 43.61 43.89 146,512 -0.20(-0.45%)
Mar 26, 2013 43.42 44.20 43.42 44.09 229,797 +0.70(+1.60%)
Mar 25, 2013 43.61 44.08 43.18 43.39 218,596 -0.04(-0.10%)
Mar 22, 2013 43.46 43.97 43.25 43.43 223,347 +0.30(+0.69%)
Mar 21, 2013 43.62 43.89 42.95 43.13 248,785 -0.64(-1.46%)
Mar 20, 2013 43.58 43.90 43.49 43.77 240,528 +0.27(+0.61%)
Mar 19, 2013 43.85 44.19 43.32 43.51 439,346 -0.94(-2.13%)
Mar 18, 2013 44.36 44.67 44.13 44.45 230,190 -0.31(-0.70%)
Mar 15, 2013 44.92 44.93 44.43 44.77 639,657 -0.05(-0.11%)
Mar 14, 2013 43.83 44.85 43.58 44.82 341,956 +1.02(+2.33%)
Mar 13, 2013 42.58 44.01 42.58 43.80 386,453 +1.25(+2.94%)
Mar 12, 2013 42.01 42.62 41.98 42.55 282,473 +0.36(+0.86%)
Mar 11, 2013 41.64 42.25 41.44 42.18 262,057 +0.28(+0.67%)
Mar 08, 2013 40.90 42.06 40.90 41.90 355,581 +1.25(+3.08%)
Mar 07, 2013 40.74 40.77 40.44 40.65 385,655 -0.10(-0.24%)
Mar 06, 2013 40.08 40.76 40.07 40.75 271,170 +0.91(+2.29%)
Mar 05, 2013 39.34 39.86 39.16 39.84 225,808 +0.68(+1.74%)
Mar 04, 2013 39.55 39.60 39.10 39.16 379,879 -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.