Skip to main content

Huntington Ingalls Industries (NY: HII )

228.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 36.20 36.99 36.03 36.67 145,966 +0.43(+1.19%)
Oct 26, 2012 36.34 36.24 36.24 36.24 99,968 -0.52(-1.41%)
Oct 25, 2012 35.96 36.84 35.96 36.76 204,841 +0.96(+2.68%)
Oct 24, 2012 36.25 36.51 35.72 35.80 115,261 -0.39(-1.08%)
Oct 23, 2012 35.43 36.34 35.34 36.19 260,453 -0.18(-0.50%)
Oct 19, 2012 36.31 36.51 35.80 36.37 179,978 +0.03(+0.10%)
Oct 18, 2012 36.41 36.56 36.23 36.33 219,352 -0.13(-0.36%)
Oct 17, 2012 36.19 36.58 35.22 36.46 236,244 +1.00(+2.81%)
Oct 16, 2012 35.29 35.64 35.00 35.47 348,550 +0.24(+0.69%)
Oct 15, 2012 35.61 35.74 34.91 35.23 379,175 -0.49(-1.38%)
Oct 12, 2012 37.15 37.15 35.61 35.72 271,214 -1.20(-3.26%)
Oct 11, 2012 36.26 37.21 36.04 36.92 236,753 +0.87(+2.40%)
Oct 10, 2012 35.93 36.16 35.82 36.06 581,166 +0.13(+0.36%)
Oct 09, 2012 36.36 36.67 35.90 35.93 128,987 -0.47(-1.28%)
Oct 08, 2012 36.77 36.77 36.34 36.39 150,491 -0.42(-1.13%)
Oct 05, 2012 36.60 37.12 36.51 36.81 225,828 +0.30(+0.83%)
Oct 04, 2012 35.80 36.51 35.74 36.51 344,716 +0.71(+1.98%)
Oct 03, 2012 36.50 36.52 35.10 35.80 940,974 -1.17(-3.16%)
Oct 02, 2012 36.41 36.97 36.33 36.96 350,559 +0.60(+1.64%)
Oct 01, 2012 36.39 36.80 36.00 36.37 466,204 -0.02(-0.05%)
Sep 28, 2012 36.44 36.64 36.04 36.38 220,712 -0.19(-0.52%)
Sep 27, 2012 36.00 36.62 35.81 36.58 395,080 +0.67(+1.88%)
Sep 26, 2012 36.10 36.31 35.60 35.90 570,529 -0.14(-0.38%)
Sep 25, 2012 35.77 36.15 35.61 36.04 776,467 +0.36(+1.02%)
Sep 24, 2012 35.79 36.26 35.66 35.68 255,925 -0.32(-0.89%)
Sep 21, 2012 36.22 36.99 36.00 36.00 886,829 -0.08(-0.22%)
Sep 20, 2012 35.77 36.22 35.62 36.07 276,791 +0.22(+0.60%)
Sep 19, 2012 35.18 35.92 35.06 35.86 349,966 +0.75(+2.14%)
Sep 18, 2012 35.86 35.88 34.90 35.10 283,671 -0.84(-2.34%)
Sep 17, 2012 36.15 36.41 35.93 35.94 242,624 -0.34(-0.93%)
Sep 14, 2012 35.90 36.51 35.87 36.28 225,685 +0.49(+1.38%)
Sep 13, 2012 35.40 35.91 35.29 35.79 235,695 +0.34(+0.95%)
Sep 12, 2012 35.29 35.56 35.14 35.45 208,124 +0.36(+1.04%)
Sep 11, 2012 34.98 35.33 34.86 35.09 231,361 -0.02(-0.05%)
Sep 10, 2012 35.40 35.65 35.10 35.10 852,316 -0.16(-0.44%)
Sep 07, 2012 35.34 35.57 35.23 35.26 510,894 -0.04(-0.12%)
Sep 06, 2012 35.24 35.55 35.23 35.30 432,649 +0.20(+0.57%)
Sep 05, 2012 34.96 35.32 34.90 35.10 357,347 +0.15(+0.42%)
Sep 04, 2012 34.74 35.35 34.70 34.96 474,329 +0.29(+0.82%)
Aug 31, 2012 34.41 34.84 34.32 34.67 293,033 +0.33(+0.96%)
Aug 30, 2012 34.45 34.58 34.10 34.34 185,043 -0.27(-0.77%)
Aug 29, 2012 34.57 34.77 34.33 34.61 184,996 -0.03(-0.08%)
Aug 27, 2012 34.91 34.98 34.57 34.64 170,560 -0.03(-0.07%)
Aug 24, 2012 34.59 34.79 34.39 34.66 102,847 +0.08(+0.23%)
Aug 23, 2012 34.85 35.07 34.43 34.58 122,650 -0.35(-0.99%)
Aug 22, 2012 34.66 35.07 34.66 34.93 215,083 +0.16(+0.47%)
Aug 21, 2012 34.61 34.99 34.57 34.77 200,663 +0.01(+0.02%)
Aug 20, 2012 34.61 35.07 34.61 34.76 221,642 -0.03(-0.10%)
Aug 17, 2012 34.87 34.98 34.71 34.79 233,777 -0.16(-0.45%)
Aug 16, 2012 34.64 35.09 34.64 34.95 199,538 +0.30(+0.87%)
Aug 15, 2012 34.83 35.02 34.60 34.65 265,295 -0.19(-0.55%)
Aug 14, 2012 35.06 35.22 34.82 34.84 406,059 -0.07(-0.20%)
Aug 13, 2012 35.04 35.47 34.66 34.91 331,962 -0.11(-0.32%)
Aug 10, 2012 35.55 35.80 34.83 35.02 591,186 -0.63(-1.77%)
Aug 09, 2012 35.16 36.26 34.93 35.65 427,059 +0.84(+2.41%)
Aug 08, 2012 33.95 35.65 33.95 34.81 822,182 +1.38(+4.11%)
Aug 07, 2012 33.79 33.97 33.28 33.43 156,607 -0.24(-0.72%)
Aug 06, 2012 33.85 34.20 33.43 33.68 132,681 -0.22(-0.64%)
Aug 03, 2012 33.37 34.39 33.11 33.89 172,648 +0.87(+2.62%)
Aug 02, 2012 33.29 33.29 32.59 33.03 333,721 -0.42(-1.24%)
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.