Skip to main content

Huntington Ingalls Industries (NY: HII )

292.86 +3.11 (+1.07%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 37.26 37.63 37.05 37.30 896,907 -0.07(-0.18%)
Jan 30, 2013 37.59 37.64 37.16 37.36 703,437 -0.31(-0.83%)
Jan 29, 2013 37.75 37.87 37.57 37.67 844,537 -0.12(-0.31%)
Jan 28, 2013 38.17 38.20 37.65 37.79 642,554 -0.49(-1.28%)
Jan 25, 2013 38.40 38.47 38.08 38.28 310,497 -0.08(-0.22%)
Jan 24, 2013 38.48 38.68 38.21 38.36 123,430 -0.03(-0.09%)
Jan 23, 2013 37.93 38.53 37.76 38.40 162,823 +0.51(+1.36%)
Jan 22, 2013 37.63 38.02 37.46 37.88 133,685 +0.32(+0.85%)
Jan 18, 2013 37.35 37.67 37.09 37.56 142,237 +0.30(+0.81%)
Jan 17, 2013 36.58 37.39 36.56 37.26 227,901 +0.92(+2.53%)
Jan 16, 2013 36.69 36.86 36.29 36.34 212,116 -0.50(-1.35%)
Jan 15, 2013 36.37 37.14 36.37 36.84 282,544 +0.33(+0.90%)
Jan 14, 2013 36.40 36.73 36.23 36.51 192,360 +0.08(+0.21%)
Jan 11, 2013 36.66 36.66 36.33 36.44 181,563 -0.15(-0.41%)
Jan 10, 2013 36.58 36.66 36.36 36.59 213,735 +0.22(+0.60%)
Jan 09, 2013 36.64 36.81 36.31 36.37 299,949 -0.08(-0.23%)
Jan 08, 2013 36.66 36.81 36.29 36.45 321,444 -0.32(-0.87%)
Jan 07, 2013 36.88 37.17 36.65 36.77 304,854 -0.30(-0.82%)
Jan 04, 2013 36.89 37.11 36.61 37.08 281,962 +0.16(+0.43%)
Jan 03, 2013 37.14 37.21 36.78 36.92 291,107 -0.18(-0.48%)
Jan 02, 2013 36.70 37.10 36.53 37.09 309,790 +0.61(+1.66%)
Dec 31, 2012 35.37 36.60 35.06 36.49 468,682 +1.01(+2.85%)
Dec 28, 2012 35.65 36.29 35.46 35.48 599,438 -0.26(-0.73%)
Dec 27, 2012 36.07 36.36 35.46 35.74 732,590 -0.23(-0.63%)
Dec 26, 2012 36.18 36.66 35.60 35.97 555,572 -0.06(-0.16%)
Dec 24, 2012 36.39 36.45 35.88 36.02 232,606 -0.13(-0.37%)
Dec 21, 2012 35.58 36.43 35.44 36.16 836,030 -0.21(-0.58%)
Dec 20, 2012 35.56 36.45 35.24 36.37 547,552 +0.77(+2.18%)
Dec 19, 2012 35.55 35.82 35.05 35.59 584,613 -0.11(-0.31%)
Dec 18, 2012 35.03 35.75 34.82 35.70 682,783 +0.66(+1.87%)
Dec 17, 2012 34.88 35.27 34.66 35.05 527,055 +0.13(+0.36%)
Dec 14, 2012 34.82 35.14 34.53 34.92 517,012 +0.02(+0.05%)
Dec 13, 2012 35.15 35.25 34.62 34.90 588,062 -0.40(-1.12%)
Dec 12, 2012 34.73 35.49 34.61 35.30 656,876 +0.75(+2.17%)
Dec 11, 2012 34.58 34.79 34.25 34.55 520,902 +0.04(+0.12%)
Dec 10, 2012 34.21 34.73 34.00 34.51 727,199 +0.24(+0.69%)
Dec 07, 2012 33.84 34.33 33.80 34.27 518,758 +0.51(+1.52%)
Dec 06, 2012 33.79 34.13 33.59 33.76 613,152 -0.12(-0.35%)
Dec 05, 2012 33.88 34.26 33.68 33.88 515,498 -0.03(-0.07%)
Dec 04, 2012 33.77 34.20 33.61 33.90 532,104 -0.49(-1.42%)
Nov 30, 2012 34.51 34.55 33.81 34.39 782,481 -0.13(-0.37%)
Nov 29, 2012 34.52 34.81 34.41 34.52 620,850 +0.08(+0.22%)
Nov 28, 2012 34.33 34.61 34.16 34.44 587,931 -0.17(-0.49%)
Nov 27, 2012 34.75 34.79 34.31 34.61 499,461 -0.14(-0.41%)
Nov 26, 2012 34.31 34.98 34.31 34.75 349,457 +0.24(+0.68%)
Nov 23, 2012 34.44 34.73 34.26 34.52 227,298 +0.10(+0.29%)
Nov 21, 2012 34.21 34.50 34.06 34.42 240,178 +0.22(+0.64%)
Nov 20, 2012 34.05 34.42 33.89 34.20 177,902 +0.03(+0.07%)
Nov 19, 2012 34.26 34.31 33.82 34.17 226,825 +0.24(+0.72%)
Nov 16, 2012 34.00 34.31 33.69 33.93 748,702 +0.08(+0.25%)
Nov 15, 2012 33.63 34.20 33.48 33.84 520,989 +0.21(+0.63%)
Nov 14, 2012 34.08 34.10 33.55 33.63 295,189 -0.38(-1.11%)
Nov 13, 2012 33.28 34.17 32.97 34.01 421,761 +0.45(+1.33%)
Nov 12, 2012 33.87 33.92 33.48 33.57 159,954 -0.28(-0.82%)
Nov 09, 2012 34.38 34.99 33.31 33.84 640,022 -0.92(-2.64%)
Nov 08, 2012 35.75 36.59 34.32 34.76 708,394 -1.83(-4.99%)
Nov 07, 2012 36.14 41.19 35.81 36.59 669,965 -1.26(-3.34%)
Nov 06, 2012 37.40 37.88 37.12 37.85 630,197 +0.80(+2.16%)
Nov 05, 2012 36.58 37.13 36.41 37.05 421,202 +0.72(+1.99%)
Nov 02, 2012 36.81 36.81 36.07 36.33 269,974 -0.29(-0.78%)
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.