Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 51.52 51.81 51.27 51.54 370,849 +0.21(+0.40%)
Jul 30, 2013 51.77 52.15 51.18 51.33 178,707 -0.13(-0.26%)
Jul 29, 2013 51.62 51.89 51.42 51.47 125,119 -0.35(-0.67%)
Jul 26, 2013 52.01 52.37 51.65 51.81 116,122 -0.48(-0.92%)
Jul 25, 2013 52.48 52.48 51.73 52.30 175,131 -0.21(-0.39%)
Jul 24, 2013 52.52 52.88 52.41 52.50 208,246 +0.07(+0.13%)
Jul 23, 2013 52.28 52.55 52.10 52.44 213,808 +0.27(+0.52%)
Jul 22, 2013 52.10 52.38 51.80 52.16 310,046 +0.12(+0.22%)
Jul 19, 2013 51.19 52.13 51.19 52.05 322,655 +0.66(+1.29%)
Jul 18, 2013 50.29 51.44 50.29 51.38 293,091 +1.25(+2.50%)
Jul 17, 2013 49.88 50.29 49.78 50.13 145,054 +0.38(+0.77%)
Jul 16, 2013 50.41 50.75 49.71 49.75 196,615 -0.70(-1.40%)
Jul 15, 2013 50.06 50.53 49.83 50.46 170,202 +0.56(+1.13%)
Jul 12, 2013 50.26 50.46 49.13 49.89 187,543 -0.33(-0.66%)
Jul 11, 2013 49.61 50.36 49.52 50.22 275,757 +1.19(+2.42%)
Jul 10, 2013 48.29 49.17 48.29 49.04 147,648 +0.74(+1.53%)
Jul 09, 2013 48.21 48.75 47.94 48.30 165,966 +0.41(+0.85%)
Jul 08, 2013 48.33 48.77 47.79 47.89 380,172 -0.22(-0.47%)
Jul 05, 2013 47.55 48.19 47.55 48.12 221,036 +0.62(+1.31%)
Jul 03, 2013 46.83 47.53 46.83 47.50 427,624 +0.58(+1.24%)
Jul 02, 2013 47.20 47.53 46.53 46.92 304,383 -0.27(-0.56%)
Jul 01, 2013 47.10 47.68 46.73 47.18 295,169 +0.36(+0.78%)
Jun 28, 2013 46.80 47.21 46.44 46.82 980,110 +0.95(+2.08%)
Jun 26, 2013 45.60 46.06 45.42 45.86 192,308 +0.54(+1.19%)
Jun 25, 2013 45.91 46.00 45.27 45.32 334,889 -0.30(-0.65%)
Jun 24, 2013 45.31 46.00 45.03 45.62 258,707 -0.01(-0.02%)
Jun 21, 2013 46.38 46.53 45.47 45.63 544,980 -0.73(-1.57%)
Jun 20, 2013 46.42 46.95 46.19 46.36 253,413 -0.60(-1.27%)
Jun 19, 2013 47.78 47.78 46.89 46.96 132,457 -0.82(-1.72%)
Jun 18, 2013 46.62 47.83 46.49 47.78 161,778 +1.10(+2.36%)
Jun 17, 2013 46.82 47.00 46.10 46.68 271,118 +0.18(+0.39%)
Jun 14, 2013 46.37 46.91 46.02 46.49 115,125 +0.08(+0.18%)
Jun 13, 2013 45.66 46.48 45.61 46.41 225,686 +0.60(+1.30%)
Jun 12, 2013 46.82 47.07 45.65 45.81 121,841 -0.63(-1.36%)
Jun 11, 2013 46.45 46.81 45.87 46.44 138,560 -0.52(-1.11%)
Jun 10, 2013 46.59 46.97 46.15 46.97 206,733 +0.53(+1.14%)
Jun 07, 2013 45.75 46.53 43.44 46.44 162,933 +0.68(+1.49%)
Jun 06, 2013 45.16 45.76 44.79 45.76 171,376 +0.63(+1.40%)
Jun 05, 2013 45.31 45.63 44.74 45.13 226,434 -0.36(-0.78%)
Jun 04, 2013 45.12 45.71 44.65 45.48 323,538 +0.34(+0.75%)
Jun 03, 2013 45.86 46.05 44.90 45.14 360,236 -0.63(-1.38%)
May 31, 2013 45.78 46.60 45.42 45.77 221,793 -0.06(-0.13%)
May 30, 2013 45.34 46.26 45.34 45.83 215,688 +0.38(+0.84%)
May 29, 2013 45.85 46.00 45.18 45.45 196,099 -0.75(-1.61%)
May 28, 2013 46.36 47.02 46.01 46.19 143,864 +0.32(+0.70%)
May 24, 2013 46.29 46.42 45.67 45.87 152,869 -0.55(-1.18%)
May 23, 2013 45.74 46.45 45.46 46.42 227,569 +0.36(+0.77%)
May 22, 2013 46.54 46.87 45.88 46.06 246,541 -0.36(-0.77%)
May 21, 2013 45.81 46.51 45.69 46.42 234,376 +0.61(+1.34%)
May 20, 2013 46.27 46.27 45.71 45.81 399,486 -0.46(-1.00%)
May 17, 2013 46.04 46.42 45.84 46.27 270,645 +0.54(+1.18%)
May 16, 2013 45.32 45.91 45.17 45.73 252,675 +0.49(+1.08%)
May 15, 2013 44.76 45.34 44.64 45.24 189,391 +0.89(+2.00%)
May 13, 2013 44.46 44.59 44.26 44.35 245,663 -0.25(-0.56%)
May 10, 2013 44.51 44.80 44.34 44.60 175,024 +0.12(+0.28%)
May 09, 2013 44.55 44.69 43.82 44.48 228,782 +0.12(+0.26%)
May 08, 2013 44.76 45.13 43.56 44.36 216,252 -0.40(-0.89%)
May 07, 2013 44.40 44.84 44.25 44.76 301,808 +0.46(+1.05%)
May 06, 2013 44.12 44.55 43.80 44.30 165,766 +0.08(+0.19%)
May 03, 2013 44.15 44.36 43.89 44.21 140,479 +0.32(+0.74%)
May 02, 2013 43.14 43.95 42.63 43.89 204,618 +0.85(+1.96%)
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.