Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 70.00 70.18 69.31 69.51 176,220 -0.43(-0.62%)
Nov 27, 2013 69.26 70.23 69.21 69.94 208,908 +0.74(+1.07%)
Nov 26, 2013 68.44 69.31 68.14 69.20 368,013 +0.90(+1.32%)
Nov 25, 2013 67.88 68.51 67.62 68.29 516,828 +0.44(+0.65%)
Nov 22, 2013 67.80 67.97 67.66 67.85 616,022 -0.03(-0.05%)
Nov 21, 2013 67.17 68.48 67.17 67.89 476,200 +0.89(+1.33%)
Nov 20, 2013 66.95 67.53 66.47 66.99 274,508 +0.24(+0.37%)
Nov 19, 2013 66.61 66.98 66.36 66.75 380,971 +0.04(+0.06%)
Nov 18, 2013 67.39 67.75 66.56 66.71 428,388 -0.21(-0.32%)
Nov 15, 2013 66.61 67.17 66.34 66.92 332,658 +0.33(+0.49%)
Nov 14, 2013 66.28 66.98 66.18 66.59 415,722 +1.45(+2.23%)
Nov 12, 2013 64.72 65.42 64.55 65.14 570,158 +0.44(+0.68%)
Nov 11, 2013 64.36 64.86 64.01 64.70 484,014 +0.55(+0.85%)
Nov 08, 2013 62.21 64.16 61.54 64.15 638,709 +2.63(+4.28%)
Nov 07, 2013 63.24 63.84 61.23 61.52 499,944 +0.26(+0.43%)
Nov 06, 2013 61.06 61.54 60.86 61.26 206,023 +0.34(+0.55%)
Nov 05, 2013 61.17 61.46 60.80 60.92 337,837 -0.46(-0.74%)
Nov 04, 2013 60.69 61.42 60.55 61.38 276,521 +0.81(+1.34%)
Nov 01, 2013 60.45 60.97 59.92 60.57 200,458 +0.24(+0.39%)
Oct 31, 2013 60.60 60.99 60.31 60.33 369,295 -0.06(-0.10%)
Oct 30, 2013 60.71 61.22 60.14 60.39 232,903 -0.32(-0.53%)
Oct 29, 2013 60.42 60.73 60.26 60.71 289,730 +0.29(+0.47%)
Oct 28, 2013 60.52 60.58 60.26 60.42 208,752 -0.24(-0.39%)
Oct 25, 2013 61.12 61.12 60.35 60.66 467,674 -0.40(-0.66%)
Oct 24, 2013 60.97 61.14 60.63 61.06 412,799 +0.30(+0.49%)
Oct 23, 2013 60.66 61.13 60.53 60.77 404,556 -0.13(-0.21%)
Oct 22, 2013 61.07 61.38 60.85 60.90 361,771 -0.04(-0.07%)
Oct 21, 2013 61.58 61.75 60.84 60.94 221,593 -0.64(-1.04%)
Oct 18, 2013 60.98 61.60 60.44 61.58 404,117 +0.91(+1.50%)
Oct 17, 2013 60.05 60.89 60.05 60.67 374,916 +0.35(+0.59%)
Oct 16, 2013 60.32 60.69 60.06 60.31 305,597 +0.29(+0.48%)
Oct 15, 2013 60.07 60.33 59.78 60.03 375,970 -0.09(-0.15%)
Oct 14, 2013 59.34 60.20 59.30 60.12 549,071 +0.46(+0.76%)
Oct 11, 2013 58.99 59.83 58.79 59.66 878,374 +0.35(+0.58%)
Oct 10, 2013 57.55 59.35 57.46 59.32 596,791 +2.48(+4.36%)
Oct 09, 2013 56.94 57.35 56.24 56.84 580,431 +0.08(+0.15%)
Oct 08, 2013 56.90 57.38 56.34 56.76 416,999 -0.22(-0.38%)
Oct 07, 2013 56.85 57.24 56.30 56.98 251,019 -0.25(-0.44%)
Oct 04, 2013 57.13 57.41 56.84 57.23 291,810 +0.20(+0.35%)
Oct 03, 2013 57.30 57.37 56.64 57.03 492,884 -0.37(-0.65%)
Oct 02, 2013 57.65 57.80 57.27 57.40 343,703 -0.55(-0.95%)
Oct 01, 2013 56.71 58.12 56.71 57.94 500,961 +1.10(+1.93%)
Sep 27, 2013 56.44 56.92 56.13 56.85 325,212 +0.01(+0.01%)
Sep 26, 2013 56.92 57.17 56.60 56.84 291,321 +0.03(+0.04%)
Sep 25, 2013 56.92 57.09 56.64 56.81 483,405 -0.08(-0.13%)
Sep 24, 2013 57.00 57.44 56.60 56.89 434,416 -0.13(-0.22%)
Sep 23, 2013 57.26 57.50 56.87 57.02 455,155 -0.14(-0.25%)
Sep 20, 2013 58.38 58.65 57.14 57.16 496,409 -1.10(-1.88%)
Sep 19, 2013 58.62 58.80 58.00 58.26 187,456 -0.34(-0.58%)
Sep 18, 2013 58.31 58.86 57.76 58.59 481,629 +0.14(+0.25%)
Sep 17, 2013 57.95 58.52 57.61 58.45 304,597 +0.52(+0.90%)
Sep 16, 2013 57.60 58.04 57.21 57.93 195,919 +0.72(+1.25%)
Sep 13, 2013 57.34 57.49 56.31 57.21 359,154 -0.13(-0.22%)
Sep 12, 2013 57.06 57.58 56.68 57.34 1,008,971 +0.37(+0.65%)
Sep 11, 2013 56.22 56.97 56.13 56.97 161,886 +0.62(+1.09%)
Sep 10, 2013 55.77 56.39 55.51 56.35 250,824 +0.77(+1.38%)
Sep 09, 2013 54.50 55.59 54.50 55.58 156,483 +0.97(+1.78%)
Sep 06, 2013 54.20 54.79 53.51 54.61 215,193 +0.54(+1.00%)
Sep 05, 2013 54.04 54.25 53.88 54.07 152,444 -0.09(-0.17%)
Sep 04, 2013 53.50 54.22 53.43 54.17 385,023 +0.55(+1.02%)
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.