Indicators

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	56.13	56.61	55.83	56.54	326,985	+0.01(+0.01%)
Sep 26, 2013	56.61	56.86	56.29	56.53	292,909	+0.03(+0.04%)
Sep 25, 2013	56.62	56.78	56.33	56.51	486,041	-0.08(-0.13%)
Sep 24, 2013	56.69	57.13	56.30	56.58	436,784	-0.13(-0.22%)
Sep 23, 2013	56.95	57.19	56.56	56.71	457,636	-0.14(-0.25%)
Sep 20, 2013	58.07	58.34	56.83	56.85	499,116	-1.09(-1.88%)
Sep 19, 2013	58.30	58.48	57.68	57.94	188,478	-0.34(-0.58%)
Sep 18, 2013	57.99	58.54	57.44	58.28	484,255	+0.14(+0.25%)
Sep 17, 2013	57.64	58.20	57.30	58.13	306,258	+0.52(+0.90%)
Sep 16, 2013	57.29	57.72	56.90	57.61	196,987	+0.71(+1.25%)
Sep 13, 2013	57.03	57.18	56.00	56.90	361,112	-0.13(-0.22%)
Sep 12, 2013	56.75	57.27	56.37	57.03	1,014,472	+0.37(+0.65%)
Sep 11, 2013	55.92	56.66	55.82	56.66	162,769	+0.61(+1.09%)
Sep 10, 2013	55.47	56.09	55.21	56.05	252,191	+0.76(+1.38%)
Sep 09, 2013	54.20	55.29	54.20	55.28	157,336	+0.96(+1.78%)
Sep 06, 2013	53.91	54.49	53.22	54.32	216,366	+0.54(+1.00%)
Sep 05, 2013	53.75	53.96	53.59	53.78	153,275	-0.09(-0.17%)
Sep 04, 2013	53.21	53.92	53.14	53.87	387,122	+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.