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, 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%)
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.