Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.55 25.34 24.14 24.84 398,942 +0.07(+0.27%)
Oct 28, 2011 24.62 25.20 24.53 24.77 226,988 +0.13(+0.55%)
Oct 27, 2011 25.10 25.10 24.26 24.63 571,669 +0.45(+1.88%)
Oct 26, 2011 24.47 24.96 23.88 24.18 586,299 -0.19(-0.76%)
Oct 25, 2011 24.09 24.52 23.87 24.36 515,808 +0.18(+0.73%)
Oct 24, 2011 23.26 24.22 23.17 24.19 434,177 +1.00(+4.32%)
Oct 21, 2011 22.74 23.40 22.53 23.19 565,290 +0.63(+2.80%)
Oct 20, 2011 22.25 22.64 21.70 22.55 388,912 +0.36(+1.63%)
Oct 19, 2011 22.22 22.50 22.12 22.19 333,322 -0.09(-0.42%)
Oct 18, 2011 22.23 22.64 21.91 22.28 532,512 -0.03(-0.11%)
Oct 17, 2011 22.31 22.59 22.17 22.31 729,573 -0.02(-0.08%)
Oct 14, 2011 21.81 22.37 21.79 22.33 201,711 +0.76(+3.51%)
Oct 13, 2011 21.27 21.63 21.10 21.57 242,280 +0.19(+0.91%)
Oct 12, 2011 21.43 21.64 21.04 21.38 442,379 +0.13(+0.59%)
Oct 11, 2011 20.46 21.42 20.46 21.25 219,264 +0.70(+3.40%)
Oct 10, 2011 20.42 20.74 20.16 20.55 217,480 +0.47(+2.35%)
Oct 07, 2011 19.93 20.53 19.77 20.08 487,724 +0.14(+0.72%)
Oct 06, 2011 19.99 20.01 19.76 19.94 531,193 +0.70(+3.63%)
Oct 05, 2011 19.64 19.76 19.19 19.24 393,351 -0.36(-1.85%)
Oct 04, 2011 19.58 19.68 19.04 19.60 473,417 -0.15(-0.77%)
Oct 03, 2011 20.35 20.42 19.52 19.75 490,205 -0.73(-3.58%)
Sep 30, 2011 20.32 21.22 19.96 20.48 576,637 -0.09(-0.45%)
Sep 29, 2011 20.96 21.17 19.83 20.58 695,835 -0.12(-0.57%)
Sep 28, 2011 22.02 22.02 20.42 20.69 2,342,656 -2.00(-8.83%)
Sep 27, 2011 22.72 22.77 22.31 22.70 476,111 -0.02(-0.07%)
Sep 26, 2011 22.94 23.02 22.23 22.71 212,462 -0.09(-0.41%)
Sep 23, 2011 22.82 23.10 22.46 22.81 452,145 -0.01(-0.04%)
Sep 22, 2011 22.53 23.14 22.53 22.82 607,120 -0.27(-1.17%)
Sep 21, 2011 23.02 23.58 22.94 23.08 258,650 +0.09(+0.40%)
Sep 20, 2011 23.77 23.94 22.97 22.99 179,174 -0.82(-3.43%)
Sep 19, 2011 23.82 23.98 23.35 23.81 186,540 -0.35(-1.46%)
Sep 16, 2011 23.92 24.25 23.70 24.16 418,117 +0.40(+1.66%)
Sep 15, 2011 24.07 24.14 23.37 23.77 339,976 -0.14(-0.60%)
Sep 14, 2011 23.65 24.27 23.18 23.91 287,703 +0.36(+1.54%)
Sep 13, 2011 22.97 23.73 22.89 23.55 346,059 +0.65(+2.83%)
Sep 12, 2011 22.23 22.90 22.23 22.90 228,358 +0.40(+1.76%)
Sep 09, 2011 22.68 22.94 22.21 22.50 406,300 -0.35(-1.51%)
Sep 08, 2011 23.89 24.11 22.80 22.85 415,178 -1.30(-5.40%)
Sep 07, 2011 23.51 24.59 23.45 24.15 441,617 +0.93(+3.99%)
Sep 06, 2011 22.82 23.46 22.36 23.23 544,770 -0.03(-0.11%)
Sep 02, 2011 24.60 24.70 23.19 23.25 383,186 -1.59(-6.40%)
Sep 01, 2011 25.21 25.72 24.79 24.84 296,096 -0.36(-1.44%)
Aug 31, 2011 25.90 26.30 25.01 25.21 446,122 -0.57(-2.22%)
Aug 30, 2011 25.58 26.01 25.42 25.78 296,971 -0.15(-0.58%)
Aug 29, 2011 25.59 26.09 25.09 25.93 243,745 +0.46(+1.82%)
Aug 26, 2011 24.78 25.62 24.32 25.47 261,462 +0.49(+1.95%)
Aug 25, 2011 25.96 25.96 24.92 24.98 289,330 -0.78(-3.04%)
Aug 24, 2011 24.63 25.99 24.63 25.76 358,965 +1.14(+4.62%)
Aug 23, 2011 23.98 24.79 23.66 24.62 577,845 +0.72(+2.99%)
Aug 22, 2011 24.40 24.81 23.81 23.91 386,112 -0.19(-0.80%)
Aug 19, 2011 24.01 24.76 24.01 24.10 588,974 -0.01(-0.03%)
Aug 18, 2011 24.49 24.73 23.76 24.11 586,662 -0.72(-2.88%)
Aug 17, 2011 24.91 25.04 24.48 24.83 243,162 +0.01(+0.03%)
Aug 16, 2011 23.87 24.94 23.87 24.82 953,130 +0.75(+3.11%)
Aug 15, 2011 23.68 24.17 23.67 24.07 587,457 +0.48(+2.03%)
Aug 12, 2011 23.56 24.47 23.43 23.59 943,053 +0.16(+0.68%)
Aug 11, 2011 23.49 23.89 22.30 23.43 770,796 -0.15(-0.64%)
Aug 10, 2011 24.71 24.71 23.40 23.58 1,202,209 -1.44(-5.75%)
Aug 09, 2011 25.58 25.47 23.29 25.02 1,432,484 -0.14(-0.57%)
Aug 08, 2011 25.58 25.81 24.96 25.16 1,073,432 -1.04(-3.98%)
Aug 05, 2011 26.80 26.80 25.38 26.21 664,066 -0.40(-1.49%)
Aug 04, 2011 26.76 27.07 26.57 26.60 599,536 -0.41(-1.53%)
Aug 03, 2011 27.38 27.51 26.64 27.02 611,889 -0.30(-1.11%)
Aug 02, 2011 27.53 28.07 27.32 27.32 440,390 -0.33(-1.19%)
Aug 01, 2011 28.19 28.34 27.61 27.65 640,617 -0.54(-1.91%)
Jul 29, 2011 28.37 28.71 28.07 28.19 405,835 -0.44(-1.53%)
Jul 28, 2011 28.71 29.11 28.60 28.62 373,381 -0.17(-0.58%)
Jul 27, 2011 29.42 29.65 28.66 28.79 506,988 -0.81(-2.73%)
Jul 26, 2011 30.12 30.12 29.58 29.60 815,359 +0.74(+2.57%)
Jul 25, 2011 28.25 29.06 28.09 28.86 459,488 +0.31(+1.09%)
Jul 22, 2011 28.56 28.60 28.26 28.55 390,099 +0.41(+1.47%)
Jul 21, 2011 28.05 28.33 27.92 28.14 277,266 +0.16(+0.57%)
Jul 20, 2011 27.98 28.38 27.90 27.98 373,031 -0.07(-0.24%)
Jul 19, 2011 28.04 28.06 27.71 28.04 462,939 +0.09(+0.33%)
Jul 18, 2011 28.12 28.26 27.80 27.95 735,198 -0.27(-0.95%)
Jul 15, 2011 28.19 28.34 27.79 28.22 721,464 -0.03(-0.09%)
Jul 14, 2011 28.70 28.70 27.80 28.25 573,357 -0.41(-1.44%)
Jul 13, 2011 28.95 29.07 27.96 28.66 1,689,855 -0.30(-1.05%)
Jul 12, 2011 29.18 29.18 28.75 28.96 949,616 -0.37(-1.26%)
Jul 11, 2011 29.31 29.48 28.99 29.33 615,817 -0.13(-0.46%)
Jul 08, 2011 28.78 29.70 28.77 29.47 963,515 +0.43(+1.48%)
Jul 07, 2011 29.80 29.90 28.96 29.04 372,218 -0.64(-2.16%)
Jul 06, 2011 29.09 30.31 28.78 29.68 819,860 +0.51(+1.76%)
Jul 05, 2011 29.10 29.42 29.06 29.16 396,572 +0.03(+0.09%)
Jul 01, 2011 29.05 29.53 29.00 29.14 338,013 +0.09(+0.32%)
Jun 30, 2011 29.35 29.51 28.82 29.04 713,452 -0.27(-0.92%)
Jun 29, 2011 29.68 29.76 29.23 29.31 390,293 -0.37(-1.25%)
Jun 28, 2011 29.72 30.07 29.51 29.68 190,386 +0.05(+0.17%)
Jun 27, 2011 29.89 30.27 29.61 29.63 192,695 -0.33(-1.10%)
Jun 24, 2011 30.29 30.29 29.68 29.96 639,668 -0.26(-0.86%)
Jun 23, 2011 30.31 30.41 30.07 30.22 200,659 -0.21(-0.69%)
Jun 22, 2011 30.46 30.88 30.31 30.43 154,068 -0.17(-0.55%)
Jun 21, 2011 30.37 30.69 30.33 30.60 235,281 +0.30(+1.00%)
Jun 20, 2011 30.36 30.36 30.28 30.30 2,328,341 +0.03(+0.11%)
Jun 17, 2011 30.46 30.67 30.19 30.27 587,068 -0.04(-0.14%)
Jun 16, 2011 30.40 30.68 30.28 30.31 344,564 -0.13(-0.44%)
Jun 15, 2011 30.52 30.60 30.21 30.44 343,421 -0.35(-1.15%)
Jun 14, 2011 30.90 30.94 30.61 30.80 274,643 +0.06(+0.19%)
Jun 13, 2011 30.59 30.93 30.59 30.74 457,961 +0.15(+0.50%)
Jun 10, 2011 31.03 31.03 30.44 30.59 548,989 -0.56(-1.78%)
Jun 09, 2011 31.10 31.49 30.99 31.14 1,172,121 +0.02(+0.05%)
Jun 08, 2011 30.54 31.24 30.54 31.12 301,676 +0.45(+1.45%)
Jun 07, 2011 30.31 30.75 30.22 30.68 299,386 +0.39(+1.28%)
Jun 06, 2011 30.05 30.42 29.90 30.29 421,844 +0.15(+0.50%)
Jun 03, 2011 30.03 30.34 29.67 30.14 500,661 -1.15(-3.69%)
May 24, 2011 31.75 31.87 31.16 31.29 438,161 -0.53(-1.67%)
May 23, 2011 31.76 32.12 31.41 31.82 336,749 -0.22(-0.68%)
May 20, 2011 32.27 32.30 31.87 32.04 414,474 -0.27(-0.83%)
May 19, 2011 32.37 32.56 31.99 32.31 617,274 -0.10(-0.31%)
May 18, 2011 32.53 32.54 32.07 32.41 665,667 -0.24(-0.72%)
May 17, 2011 32.34 32.73 32.34 32.65 439,268 +0.08(+0.23%)
May 16, 2011 32.16 32.74 32.16 32.57 360,631 +0.19(+0.60%)
May 13, 2011 32.25 32.51 31.97 32.38 516,613 +0.06(+0.18%)
May 12, 2011 32.66 32.75 32.22 32.32 453,905 -0.33(-1.01%)
May 11, 2011 33.24 33.25 32.41 32.65 1,541,657 -1.17(-3.46%)
May 10, 2011 33.50 33.96 33.48 33.82 842,739 +0.48(+1.44%)
May 09, 2011 33.11 33.55 32.72 33.34 438,091 +0.08(+0.25%)
May 06, 2011 33.68 33.80 33.12 33.25 491,497 -0.29(-0.85%)
May 05, 2011 33.52 34.69 33.25 33.54 755,181 -0.09(-0.28%)
May 04, 2011 34.01 34.24 33.33 33.63 702,918 -0.46(-1.36%)
May 03, 2011 34.42 34.59 34.00 34.10 640,189 -0.40(-1.17%)
May 02, 2011 34.60 34.60 34.43 34.50 643,863 +0.83(+2.45%)
Apr 29, 2011 33.68 33.82 33.62 33.68 660,962 +0.01(+0.02%)
Apr 28, 2011 33.68 33.88 33.32 33.67 821,923 -0.02(-0.05%)
Apr 27, 2011 32.81 33.84 32.08 33.68 916,987 +0.56(+1.70%)
Apr 26, 2011 32.81 33.43 32.58 33.12 827,447 +0.23(+0.69%)
Apr 25, 2011 33.05 33.18 32.79 32.89 353,955 -0.20(-0.61%)
Apr 21, 2011 33.70 33.84 32.98 33.09 949,489 -0.63(-1.87%)
Apr 20, 2011 33.79 33.98 33.25 33.73 425,361 +0.24(+0.70%)
Apr 19, 2011 33.74 33.78 33.25 33.49 953,027 -0.23(-0.67%)
Apr 18, 2011 33.21 33.86 32.49 33.72 942,983 -0.08(-0.22%)
Apr 15, 2011 32.74 34.31 32.67 33.79 1,784,154 +1.15(+3.53%)
Apr 14, 2011 31.91 33.14 31.87 32.64 1,463,763 +0.65(+2.03%)
Apr 13, 2011 31.75 32.30 31.39 31.99 1,959,336 -0.04(-0.13%)
Apr 12, 2011 31.92 32.35 31.71 32.03 1,944,953 -0.23(-0.70%)
Apr 11, 2011 32.41 32.48 32.23 32.26 1,856,565 -0.15(-0.47%)
Apr 08, 2011 32.27 32.73 32.16 32.41 1,552,777 -0.25(-0.77%)
Apr 07, 2011 32.20 33.04 31.58 32.66 2,535,574 -0.74(-2.22%)
Apr 06, 2011 33.56 33.94 32.93 33.41 2,470,683 -0.48(-1.42%)
Apr 05, 2011 33.28 33.95 32.61 33.89 1,631,262 +0.08(+0.25%)
Apr 04, 2011 33.56 34.53 32.95 33.80 1,333,508 +0.09(+0.27%)
Apr 01, 2011 34.51 35.73 33.54 33.71 2,640,284 -1.23(-3.52%)
Mar 31, 2011 32.37 35.98 31.99 34.94 3,151,198 +2.78(+8.64%)
Mar 30, 2011 31.95 32.40 30.80 32.16 10,183,647 +0.59(+1.87%)
Mar 29, 2011 31.79 31.95 31.55 31.57 319,769 -0.21(-0.66%)
Mar 28, 2011 32.83 32.83 31.78 31.78 63,036 -1.26(-3.82%)
Mar 25, 2011 31.57 33.04 31.36 33.04 590,736 +1.68(+5.37%)
Mar 24, 2011 31.57 31.57 31.28 31.36 273,611 +0.00(+0.00%)
Mar 23, 2011 31.21 31.82 31.11 31.36 714,022 -0.20(-0.64%)
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.