Skip to main content

Huntington Ingalls Industries (NY: HII )

271.75 +2.73 (+1.02%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 73.99 74.91 74.91 74.91 321,054 +0.99(+1.34%)
Dec 30, 2013 73.88 74.09 73.51 73.92 195,630 +0.03(+0.05%)
Dec 27, 2013 75.44 77.43 73.56 73.89 277,254 +0.46(+0.62%)
Dec 26, 2013 73.65 74.32 73.05 73.43 154,524 +0.31(+0.42%)
Dec 24, 2013 72.85 73.45 72.75 73.12 76,036 +0.20(+0.27%)
Dec 23, 2013 73.24 73.42 72.13 72.92 333,911 +0.48(+0.67%)
Dec 20, 2013 70.52 72.99 70.40 72.44 1,060,489 +2.24(+3.19%)
Dec 19, 2013 70.45 70.52 69.91 70.20 400,060 -0.28(-0.40%)
Dec 18, 2013 70.27 70.69 69.32 70.48 668,099 +0.27(+0.39%)
Dec 17, 2013 71.16 71.16 69.96 70.21 661,645 +1.31(+1.91%)
Dec 16, 2013 67.85 69.13 67.85 68.89 463,544 +1.17(+1.73%)
Dec 13, 2013 67.15 68.08 66.83 67.72 504,154 +0.94(+1.41%)
Dec 12, 2013 66.21 67.14 66.14 66.78 933,595 +0.60(+0.91%)
Dec 11, 2013 67.11 67.12 65.95 66.18 676,761 -0.74(-1.11%)
Dec 10, 2013 67.51 67.76 66.84 66.92 565,663 -0.89(-1.31%)
Dec 09, 2013 68.50 68.61 67.56 67.81 413,901 -0.69(-1.01%)
Dec 06, 2013 68.46 68.85 68.28 68.50 392,565 +0.45(+0.66%)
Dec 05, 2013 68.64 69.16 67.63 68.05 530,432 -0.83(-1.21%)
Dec 04, 2013 68.85 69.22 68.31 68.89 675,114 -0.19(-0.28%)
Dec 03, 2013 68.56 69.29 68.05 69.08 812,630 +0.47(+0.69%)
Dec 02, 2013 68.71 69.47 68.26 68.60 546,952 +0.17(+0.24%)
Nov 29, 2013 68.92 69.09 68.25 68.44 178,979 -0.42(-0.62%)
Nov 27, 2013 68.20 69.14 68.15 68.86 212,179 +0.73(+1.08%)
Nov 26, 2013 67.39 68.25 67.09 68.13 373,775 +0.89(+1.32%)
Nov 25, 2013 66.83 67.45 66.57 67.24 524,920 +0.43(+0.65%)
Nov 22, 2013 66.76 66.92 66.62 66.81 625,667 -0.03(-0.05%)
Nov 21, 2013 66.13 67.42 66.13 66.84 483,656 +0.88(+1.33%)
Nov 20, 2013 65.92 66.49 65.45 65.96 278,807 +0.24(+0.37%)
Nov 19, 2013 65.59 65.94 65.34 65.72 386,936 +0.04(+0.06%)
Nov 18, 2013 66.35 66.71 65.54 65.68 435,095 -0.21(-0.32%)
Nov 15, 2013 65.59 66.13 65.32 65.88 337,867 +0.32(+0.49%)
Nov 14, 2013 65.25 65.94 65.16 65.56 422,231 +1.43(+2.23%)
Nov 12, 2013 63.72 64.41 63.55 64.13 579,085 +0.43(+0.68%)
Nov 11, 2013 63.37 63.86 63.02 63.70 491,592 +0.54(+0.85%)
Nov 08, 2013 61.25 63.17 60.59 63.16 648,710 +2.59(+4.28%)
Nov 07, 2013 62.27 62.85 60.29 60.57 507,771 +0.26(+0.43%)
Nov 06, 2013 60.11 60.59 59.92 60.31 209,249 +0.33(+0.55%)
Nov 05, 2013 60.23 60.51 59.87 59.98 343,127 -0.45(-0.74%)
Nov 04, 2013 59.75 60.47 59.62 60.43 280,851 +0.80(+1.34%)
Nov 01, 2013 59.52 60.03 58.99 59.63 203,597 +0.23(+0.39%)
Oct 31, 2013 59.67 60.05 59.38 59.40 375,077 -0.06(-0.10%)
Oct 30, 2013 59.77 60.27 59.21 59.46 236,549 -0.32(-0.53%)
Oct 29, 2013 59.48 59.79 59.33 59.77 294,267 +0.28(+0.47%)
Oct 28, 2013 59.58 59.65 59.33 59.49 212,020 -0.23(-0.39%)
Oct 25, 2013 60.18 60.18 59.42 59.72 474,996 -0.40(-0.66%)
Oct 24, 2013 60.03 60.20 59.69 60.12 419,263 +0.29(+0.49%)
Oct 23, 2013 59.72 60.19 59.60 59.83 410,890 -0.12(-0.21%)
Oct 22, 2013 60.13 60.43 59.92 59.96 367,436 -0.04(-0.07%)
Oct 21, 2013 60.63 60.80 59.90 60.00 225,063 -0.63(-1.04%)
Oct 18, 2013 60.04 60.65 59.51 60.63 410,444 +0.90(+1.50%)
Oct 17, 2013 59.13 59.95 59.13 59.73 380,787 +0.35(+0.59%)
Oct 16, 2013 59.39 59.76 59.14 59.38 310,382 +0.28(+0.48%)
Oct 15, 2013 59.14 59.40 58.85 59.10 381,856 -0.09(-0.15%)
Oct 14, 2013 58.42 59.28 58.39 59.19 557,668 +0.45(+0.76%)
Oct 11, 2013 58.08 58.91 57.88 58.75 892,128 +0.34(+0.58%)
Oct 10, 2013 56.66 58.44 56.57 58.40 606,136 +2.44(+4.36%)
Oct 09, 2013 56.06 56.47 55.37 55.96 589,519 +0.08(+0.15%)
Oct 08, 2013 56.02 56.49 55.47 55.88 423,528 -0.22(-0.38%)
Oct 07, 2013 55.97 56.36 55.43 56.10 254,950 -0.25(-0.44%)
Oct 04, 2013 56.25 56.53 55.96 56.35 296,379 +0.20(+0.35%)
Oct 03, 2013 56.42 56.49 55.76 56.15 500,601 -0.37(-0.65%)
Oct 02, 2013 56.76 56.91 56.39 56.51 349,085 -0.54(-0.95%)
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.