Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 35.22 35.98 35.05 35.67 150,059 +0.42(+1.19%)
Oct 26, 2012 35.35 35.25 35.25 35.25 102,771 -0.50(-1.41%)
Oct 25, 2012 34.98 35.84 34.98 35.75 210,585 +0.93(+2.68%)
Oct 24, 2012 35.27 35.52 34.74 34.82 118,493 -0.38(-1.08%)
Oct 23, 2012 34.47 35.35 34.37 35.20 267,756 -0.18(-0.50%)
Oct 19, 2012 35.32 35.51 34.82 35.38 185,024 +0.03(+0.10%)
Oct 18, 2012 35.42 35.56 35.24 35.34 225,503 -0.13(-0.36%)
Oct 17, 2012 35.20 35.59 34.26 35.47 242,869 +0.97(+2.81%)
Oct 16, 2012 34.32 34.67 34.05 34.50 358,323 +0.24(+0.69%)
Oct 15, 2012 34.64 34.77 33.95 34.26 389,807 -0.48(-1.38%)
Oct 12, 2012 36.14 36.14 34.63 34.74 278,818 -1.17(-3.26%)
Oct 11, 2012 35.27 36.19 35.06 35.91 243,391 +0.84(+2.40%)
Oct 10, 2012 34.95 35.17 34.85 35.07 597,462 +0.13(+0.36%)
Oct 09, 2012 35.37 35.67 34.92 34.95 132,603 -0.45(-1.28%)
Oct 08, 2012 35.76 35.76 35.35 35.40 154,711 -0.40(-1.13%)
Oct 05, 2012 35.60 36.10 35.52 35.80 232,160 +0.29(+0.83%)
Oct 04, 2012 34.82 35.51 34.76 35.51 354,382 +0.69(+1.98%)
Oct 03, 2012 35.50 35.53 34.15 34.82 967,359 -1.14(-3.16%)
Oct 02, 2012 35.42 35.96 35.34 35.96 360,388 +0.58(+1.64%)
Oct 01, 2012 35.40 35.80 35.02 35.38 479,277 -0.02(-0.05%)
Sep 28, 2012 35.44 35.64 35.06 35.39 226,900 -0.19(-0.52%)
Sep 27, 2012 35.01 35.62 34.83 35.58 406,158 +0.66(+1.88%)
Sep 26, 2012 35.11 35.32 34.63 34.92 586,526 -0.13(-0.38%)
Sep 25, 2012 34.79 35.16 34.63 35.06 798,240 +0.35(+1.02%)
Sep 24, 2012 34.81 35.27 34.69 34.70 263,101 -0.31(-0.89%)
Sep 21, 2012 35.23 35.98 35.01 35.01 911,696 -0.08(-0.22%)
Sep 20, 2012 34.79 35.23 34.65 35.09 284,552 +0.21(+0.60%)
Sep 19, 2012 34.22 34.94 34.10 34.88 359,779 +0.73(+2.14%)
Sep 18, 2012 34.88 34.90 33.94 34.15 291,625 -0.82(-2.34%)
Sep 17, 2012 35.16 35.42 34.95 34.96 249,427 -0.33(-0.93%)
Sep 14, 2012 34.92 35.52 34.90 35.29 232,013 +0.48(+1.38%)
Sep 13, 2012 34.43 34.93 34.32 34.81 242,304 +0.33(+0.95%)
Sep 12, 2012 34.32 34.59 34.18 34.48 213,959 +0.35(+1.04%)
Sep 11, 2012 34.03 34.37 33.91 34.13 237,849 -0.02(-0.05%)
Sep 10, 2012 34.43 34.68 34.15 34.15 876,215 -0.15(-0.44%)
Sep 07, 2012 34.37 34.60 34.27 34.30 525,220 -0.04(-0.12%)
Sep 06, 2012 34.28 34.58 34.27 34.34 444,781 +0.19(+0.57%)
Sep 05, 2012 34.00 34.36 33.95 34.15 367,367 +0.14(+0.42%)
Sep 04, 2012 33.79 34.39 33.75 34.00 487,629 +0.28(+0.82%)
Aug 31, 2012 33.47 33.89 33.38 33.73 301,250 +0.32(+0.96%)
Aug 30, 2012 33.51 33.64 33.17 33.41 190,232 -0.26(-0.78%)
Aug 29, 2012 33.62 33.82 33.40 33.67 190,183 -0.03(-0.07%)
Aug 27, 2012 33.95 34.03 33.62 33.69 175,342 -0.03(-0.08%)
Aug 24, 2012 33.65 33.84 33.45 33.72 105,731 +0.08(+0.23%)
Aug 23, 2012 33.90 34.11 33.49 33.64 126,089 -0.34(-0.99%)
Aug 22, 2012 33.72 34.11 33.72 33.98 221,114 +0.16(+0.47%)
Aug 21, 2012 33.67 34.04 33.62 33.82 206,290 +0.01(+0.02%)
Aug 20, 2012 33.67 34.12 33.67 33.81 227,857 -0.03(-0.10%)
Aug 17, 2012 33.92 34.03 33.76 33.84 240,332 -0.15(-0.45%)
Aug 16, 2012 33.69 34.13 33.69 34.00 205,133 +0.29(+0.87%)
Aug 15, 2012 33.88 34.06 33.66 33.70 272,734 -0.19(-0.55%)
Aug 14, 2012 34.10 34.26 33.87 33.89 417,445 -0.07(-0.20%)
Aug 13, 2012 34.09 34.50 33.72 33.95 341,270 -0.11(-0.32%)
Aug 10, 2012 34.58 34.83 33.88 34.06 607,763 -0.61(-1.77%)
Aug 09, 2012 34.20 35.27 33.98 34.68 439,034 +0.82(+2.41%)
Aug 08, 2012 33.03 34.68 33.03 33.86 845,236 +1.34(+4.12%)
Aug 07, 2012 32.87 33.04 32.37 32.52 160,998 -0.24(-0.72%)
Aug 06, 2012 32.93 33.26 32.51 32.76 136,402 -0.21(-0.64%)
Aug 03, 2012 32.46 33.46 32.21 32.97 177,489 +0.84(+2.62%)
Aug 02, 2012 32.38 32.38 31.71 32.13 343,079 -0.40(-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.