Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.54 25.33 24.13 24.83 399,041 +0.07(+0.27%)
Oct 28, 2011 24.62 25.19 24.53 24.76 227,044 +0.13(+0.55%)
Oct 27, 2011 25.09 25.10 24.26 24.63 571,812 +0.45(+1.88%)
Oct 26, 2011 24.47 24.96 23.88 24.17 586,444 -0.19(-0.76%)
Oct 25, 2011 24.09 24.51 23.86 24.36 515,936 +0.18(+0.73%)
Oct 24, 2011 23.26 24.21 23.16 24.18 434,285 +1.00(+4.32%)
Oct 21, 2011 22.73 23.39 22.52 23.18 565,430 +0.63(+2.80%)
Oct 20, 2011 22.25 22.63 21.69 22.55 389,009 +0.36(+1.63%)
Oct 19, 2011 22.21 22.49 22.12 22.19 333,405 -0.09(-0.42%)
Oct 18, 2011 22.23 22.63 21.91 22.28 532,644 -0.03(-0.11%)
Oct 17, 2011 22.30 22.58 22.16 22.30 729,754 -0.02(-0.08%)
Oct 14, 2011 21.81 22.36 21.78 22.32 201,761 +0.76(+3.51%)
Oct 13, 2011 21.26 21.62 21.09 21.56 242,340 +0.19(+0.91%)
Oct 12, 2011 21.43 21.64 21.03 21.37 442,489 +0.13(+0.59%)
Oct 11, 2011 20.45 21.41 20.45 21.24 219,319 +0.70(+3.40%)
Oct 10, 2011 20.42 20.73 20.16 20.55 217,534 +0.47(+2.35%)
Oct 07, 2011 19.92 20.53 19.76 20.07 487,845 +0.14(+0.72%)
Oct 06, 2011 19.99 20.01 19.75 19.93 531,325 +0.70(+3.63%)
Oct 05, 2011 19.64 19.75 19.19 19.23 393,449 -0.36(-1.85%)
Oct 04, 2011 19.58 19.68 19.04 19.59 473,535 -0.15(-0.77%)
Oct 03, 2011 20.34 20.42 19.52 19.75 490,327 -0.73(-3.58%)
Sep 30, 2011 20.32 21.22 19.96 20.48 576,780 -0.09(-0.45%)
Sep 29, 2011 20.96 21.17 19.82 20.57 696,008 -0.12(-0.57%)
Sep 28, 2011 22.01 22.01 20.42 20.69 2,343,239 -2.00(-8.83%)
Sep 27, 2011 22.72 22.77 22.30 22.69 476,229 -0.02(-0.07%)
Sep 26, 2011 22.94 23.01 22.23 22.71 212,515 -0.09(-0.41%)
Sep 23, 2011 22.82 23.10 22.46 22.80 452,258 -0.01(-0.04%)
Sep 22, 2011 22.52 23.14 22.52 22.81 607,271 -0.27(-1.17%)
Sep 21, 2011 23.01 23.58 22.93 23.08 258,714 +0.09(+0.40%)
Sep 20, 2011 23.76 23.94 22.97 22.99 179,219 -0.82(-3.43%)
Sep 19, 2011 23.81 23.97 23.35 23.80 186,587 -0.35(-1.46%)
Sep 16, 2011 23.91 24.25 23.69 24.16 418,221 +0.40(+1.66%)
Sep 15, 2011 24.06 24.13 23.36 23.76 340,061 -0.14(-0.60%)
Sep 14, 2011 23.64 24.27 23.17 23.90 287,774 +0.36(+1.54%)
Sep 13, 2011 22.97 23.73 22.89 23.54 346,145 +0.65(+2.83%)
Sep 12, 2011 22.23 22.89 22.22 22.89 228,415 +0.40(+1.76%)
Sep 09, 2011 22.67 22.94 22.21 22.50 406,401 -0.35(-1.51%)
Sep 08, 2011 23.89 24.10 22.79 22.84 415,281 -1.30(-5.40%)
Sep 07, 2011 23.50 24.59 23.45 24.15 441,726 +0.93(+3.99%)
Sep 06, 2011 22.81 23.45 22.35 23.22 544,906 -0.03(-0.11%)
Sep 02, 2011 24.59 24.69 23.19 23.25 383,281 -1.59(-6.40%)
Sep 01, 2011 25.20 25.71 24.79 24.84 296,170 -0.36(-1.44%)
Aug 31, 2011 25.90 26.29 25.01 25.20 446,233 -0.57(-2.22%)
Aug 30, 2011 25.58 26.01 25.41 25.77 297,045 -0.15(-0.58%)
Aug 29, 2011 25.59 26.08 25.08 25.92 243,806 +0.46(+1.82%)
Aug 26, 2011 24.77 25.61 24.32 25.46 261,527 +0.49(+1.95%)
Aug 25, 2011 25.95 25.95 24.91 24.97 289,402 -0.78(-3.04%)
Aug 24, 2011 24.63 25.98 24.63 25.76 359,054 +1.14(+4.62%)
Aug 23, 2011 23.97 24.78 23.65 24.62 577,989 +0.72(+2.99%)
Aug 22, 2011 24.39 24.80 23.80 23.90 386,208 -0.19(-0.80%)
Aug 19, 2011 24.00 24.75 24.00 24.10 589,120 -0.01(-0.03%)
Aug 18, 2011 24.48 24.72 23.75 24.11 586,808 -0.72(-2.88%)
Aug 17, 2011 24.91 25.03 24.48 24.82 243,223 +0.01(+0.03%)
Aug 16, 2011 23.86 24.94 23.86 24.81 953,366 +0.75(+3.11%)
Aug 15, 2011 23.68 24.16 23.67 24.06 587,603 +0.48(+2.03%)
Aug 12, 2011 23.55 24.46 23.42 23.58 943,288 +0.16(+0.68%)
Aug 11, 2011 23.48 23.89 22.30 23.42 770,988 -0.15(-0.64%)
Aug 10, 2011 24.70 24.70 23.40 23.58 1,202,508 -1.44(-5.75%)
Aug 09, 2011 25.57 25.46 23.28 25.01 1,432,840 -0.14(-0.57%)
Aug 08, 2011 25.57 25.81 24.96 25.16 1,073,698 -1.04(-3.98%)
Aug 05, 2011 26.79 26.79 25.38 26.20 664,231 -0.40(-1.49%)
Aug 04, 2011 26.75 27.07 26.56 26.60 599,685 -0.41(-1.53%)
Aug 03, 2011 27.37 27.51 26.63 27.01 612,041 -0.30(-1.11%)
Aug 02, 2011 27.52 28.06 27.31 27.31 440,499 -0.33(-1.19%)
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.