Huntington Ingalls Industries (NY: HII )

164.53 USD -1.00 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 29.16 30.10 28.67 29.50 335,862 +0.08(+0.27%)
Oct 28, 2011 29.25 29.93 29.14 29.42 191,097 +0.16(+0.55%)
Oct 27, 2011 29.81 29.82 28.82 29.26 481,278 +0.54(+1.88%)
Oct 26, 2011 29.07 29.65 28.37 28.72 493,594 -0.22(-0.76%)
Oct 25, 2011 28.62 29.12 28.35 28.94 434,249 +0.21(+0.73%)
Oct 24, 2011 27.63 28.77 27.52 28.73 365,526 +1.19(+4.32%)
Oct 21, 2011 27.01 27.79 26.76 27.54 475,907 +0.75(+2.80%)
Oct 20, 2011 26.43 26.89 25.77 26.79 327,418 +0.43(+1.63%)
Oct 19, 2011 26.39 26.72 26.28 26.36 280,618 -0.11(-0.42%)
Oct 18, 2011 26.41 26.89 26.03 26.47 448,312 -0.03(-0.11%)
Oct 17, 2011 26.50 26.83 26.33 26.50 614,214 -0.02(-0.08%)
Oct 14, 2011 25.91 26.57 25.88 26.52 169,817 +0.90(+3.51%)
Oct 13, 2011 25.26 25.69 25.06 25.62 203,971 +0.23(+0.91%)
Oct 12, 2011 25.46 25.71 24.99 25.39 372,431 +0.15(+0.59%)
Oct 11, 2011 24.30 25.44 24.30 25.24 184,595 +0.83(+3.40%)
Oct 10, 2011 24.26 24.63 23.95 24.41 183,093 +0.56(+2.35%)
Oct 07, 2011 23.67 24.39 23.48 23.85 410,606 +0.17(+0.72%)
Oct 06, 2011 23.75 23.77 23.47 23.68 447,202 +0.83(+3.63%)
Oct 05, 2011 23.33 23.47 22.80 22.85 331,155 -0.43(-1.85%)
Oct 04, 2011 23.26 23.38 22.62 23.28 398,561 -0.18(-0.77%)
Oct 03, 2011 24.17 24.26 23.19 23.46 412,695 -0.87(-3.58%)
Sep 30, 2011 24.14 25.21 23.71 24.33 485,460 -0.11(-0.45%)
Sep 29, 2011 24.90 25.15 23.55 24.44 585,811 -0.14(-0.57%)
Sep 28, 2011 26.16 26.16 24.26 24.58 1,972,238 -2.38(-8.83%)
Sep 27, 2011 26.99 27.05 26.50 26.96 400,829 -0.02(-0.07%)
Sep 26, 2011 27.25 27.34 26.41 26.98 178,868 -0.11(-0.41%)
Sep 23, 2011 27.11 27.44 26.68 27.09 380,653 -0.01(-0.04%)
Sep 22, 2011 26.76 27.49 26.76 27.10 511,123 -0.32(-1.17%)
Sep 21, 2011 27.34 28.01 27.25 27.42 217,753 +0.11(+0.40%)
Sep 20, 2011 28.23 28.44 27.29 27.31 150,844 -0.97(-3.43%)
Sep 19, 2011 28.29 28.48 27.74 28.28 157,045 -0.42(-1.46%)
Sep 16, 2011 28.41 28.81 28.15 28.70 352,005 +0.47(+1.66%)
Sep 15, 2011 28.59 28.67 27.76 28.23 286,220 -0.17(-0.60%)
Sep 14, 2011 28.09 28.83 27.53 28.40 242,212 +0.43(+1.54%)
Sep 13, 2011 27.29 28.19 27.19 27.97 291,341 +0.77(+2.83%)
Sep 12, 2011 26.41 27.20 26.40 27.20 192,251 +0.47(+1.76%)
Sep 09, 2011 26.94 27.25 26.39 26.73 342,057 -0.41(-1.51%)
Sep 08, 2011 28.38 28.64 27.08 27.14 349,531 -1.55(-5.40%)
Sep 07, 2011 27.92 29.21 27.86 28.69 371,789 +1.10(+3.99%)
Sep 06, 2011 27.10 27.86 26.56 27.59 458,632 -0.03(-0.11%)
Sep 02, 2011 29.22 29.34 27.55 27.62 322,597 -1.89(-6.40%)
Sep 01, 2011 29.94 30.55 29.45 29.51 249,278 -0.43(-1.44%)
Aug 31, 2011 30.77 31.24 29.71 29.94 375,582 -0.68(-2.22%)
Aug 30, 2011 30.39 30.90 30.19 30.62 250,015 -0.18(-0.58%)
Aug 29, 2011 30.40 30.99 29.80 30.80 205,205 +0.55(+1.82%)
Aug 26, 2011 29.43 30.43 28.89 30.25 220,120 +0.58(+1.95%)
Aug 25, 2011 30.83 30.83 29.60 29.67 243,582 -0.93(-3.04%)
Aug 24, 2011 29.26 30.87 29.26 30.60 302,206 +1.35(+4.62%)
Aug 23, 2011 28.48 29.44 28.10 29.25 486,477 +0.85(+2.99%)
Aug 22, 2011 28.98 29.47 28.28 28.40 325,061 -0.23(-0.80%)
Aug 19, 2011 28.52 29.41 28.52 28.63 495,846 -0.01(-0.03%)
Aug 18, 2011 29.09 29.37 28.22 28.64 493,900 -0.85(-2.88%)
Aug 17, 2011 29.59 29.74 29.08 29.49 204,714 +0.01(+0.03%)
Aug 16, 2011 28.35 29.63 28.35 29.48 802,422 +0.89(+3.11%)
Aug 15, 2011 28.13 28.71 28.12 28.59 494,569 +0.57(+2.03%)
Aug 12, 2011 27.98 29.06 27.83 28.02 793,939 +0.19(+0.68%)
Aug 11, 2011 27.90 28.38 26.49 27.83 648,919 -0.18(-0.64%)
Aug 10, 2011 29.35 29.35 27.80 28.01 1,012,117 -1.71(-5.75%)
Aug 09, 2011 30.38 30.25 27.66 29.72 1,205,981 -0.17(-0.57%)
Aug 08, 2011 30.38 30.66 29.65 29.89 903,702 -1.24(-3.98%)
Aug 05, 2011 31.83 31.83 30.15 31.13 559,065 -0.47(-1.49%)
Aug 04, 2011 31.79 32.16 31.56 31.60 504,738 -0.49(-1.53%)
Aug 03, 2011 32.52 32.68 31.64 32.09 515,138 -0.36(-1.11%)
Aug 02, 2011 32.70 33.34 32.45 32.45 370,756 -0.39(-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.