Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 27.33 27.62 27.04 27.47 504,426 +0.65(+2.42%)
Nov 29, 2011 26.63 26.98 26.42 26.82 345,566 +0.32(+1.21%)
Nov 28, 2011 26.14 26.73 25.83 26.50 424,150 +1.02(+4.01%)
Nov 25, 2011 25.27 25.72 25.27 25.48 102,049 +0.13(+0.51%)
Nov 23, 2011 25.43 25.60 25.03 25.35 371,989 -0.26(-1.01%)
Nov 22, 2011 25.85 25.85 25.24 25.61 497,847 -0.29(-1.14%)
Nov 21, 2011 26.38 26.57 25.24 25.91 262,719 -0.74(-2.79%)
Nov 18, 2011 26.30 26.85 26.24 26.65 251,491 +0.47(+1.78%)
Nov 17, 2011 26.73 26.83 25.63 26.18 191,730 -0.66(-2.45%)
Nov 16, 2011 27.20 27.29 26.75 26.84 178,762 -0.55(-2.02%)
Nov 15, 2011 26.14 27.55 26.14 27.39 367,707 +1.14(+4.35%)
Nov 14, 2011 26.19 26.68 26.15 26.25 431,936 -0.17(-0.65%)
Nov 11, 2011 26.95 27.20 26.11 26.43 885,579 -0.40(-1.48%)
Nov 10, 2011 25.85 28.21 25.85 26.82 860,301 +1.58(+6.27%)
Nov 09, 2011 25.47 25.80 24.80 25.24 578,510 -0.80(-3.09%)
Nov 08, 2011 25.70 26.18 25.55 26.04 306,126 +0.43(+1.69%)
Nov 07, 2011 25.79 25.85 25.10 25.61 274,814 -0.14(-0.54%)
Nov 04, 2011 25.59 25.84 24.97 25.75 147,396 -0.02(-0.07%)
Nov 03, 2011 25.27 25.83 25.16 25.77 116,110 +0.71(+2.83%)
Nov 02, 2011 24.82 25.09 24.20 25.06 325,331 +0.44(+1.79%)
Nov 01, 2011 25.02 25.30 24.00 24.62 672,720 -0.91(-3.56%)
Oct 31, 2011 25.23 26.04 24.81 25.53 388,157 +0.07(+0.27%)
Oct 28, 2011 25.31 25.90 25.21 25.46 220,851 +0.14(+0.55%)
Oct 27, 2011 25.79 25.80 24.94 25.32 556,215 +0.47(+1.88%)
Oct 26, 2011 25.15 25.66 24.55 24.85 570,449 -0.19(-0.76%)
Oct 25, 2011 24.76 25.20 24.53 25.04 501,863 +0.18(+0.73%)
Oct 24, 2011 23.91 24.89 23.81 24.86 422,440 +1.03(+4.32%)
Oct 21, 2011 23.37 24.05 23.15 23.83 550,008 +0.65(+2.80%)
Oct 20, 2011 22.87 23.27 22.30 23.18 378,398 +0.37(+1.63%)
Oct 19, 2011 22.83 23.12 22.74 22.81 324,311 -0.10(-0.42%)
Oct 18, 2011 22.85 23.27 22.52 22.90 518,116 -0.03(-0.11%)
Oct 17, 2011 22.93 23.22 22.78 22.93 709,850 -0.02(-0.08%)
Oct 14, 2011 22.42 22.99 22.39 22.95 196,258 +0.78(+3.51%)
Oct 13, 2011 21.86 22.23 21.68 22.17 235,730 +0.20(+0.91%)
Oct 12, 2011 22.03 22.25 21.62 21.97 430,420 +0.13(+0.59%)
Oct 11, 2011 21.03 22.01 21.03 21.84 213,337 +0.72(+3.40%)
Oct 10, 2011 20.99 21.31 20.72 21.12 211,601 +0.48(+2.35%)
Oct 07, 2011 20.48 21.10 20.32 20.64 474,539 +0.15(+0.72%)
Oct 06, 2011 20.55 20.57 20.31 20.49 516,833 +0.72(+3.63%)
Oct 05, 2011 20.19 20.31 19.73 19.77 382,717 -0.37(-1.85%)
Oct 04, 2011 20.13 20.23 19.57 20.14 460,619 -0.16(-0.77%)
Oct 03, 2011 20.91 20.99 20.07 20.30 476,953 -0.75(-3.58%)
Sep 30, 2011 20.89 21.81 20.52 21.05 561,048 -0.10(-0.45%)
Sep 29, 2011 21.55 21.76 20.38 21.15 677,025 -0.12(-0.57%)
Sep 28, 2011 22.63 22.63 20.99 21.27 2,279,326 -2.06(-8.83%)
Sep 27, 2011 23.35 23.41 22.93 23.33 463,240 -0.02(-0.07%)
Sep 26, 2011 23.58 23.66 22.85 23.34 206,718 -0.10(-0.41%)
Sep 23, 2011 23.46 23.74 23.09 23.44 439,922 -0.01(-0.04%)
Sep 22, 2011 23.15 23.79 23.15 23.45 590,707 -0.28(-1.17%)
Sep 21, 2011 23.66 24.24 23.58 23.73 251,658 +0.10(+0.40%)
Sep 20, 2011 24.43 24.61 23.61 23.63 174,331 -0.84(-3.43%)
Sep 19, 2011 24.48 24.64 24.00 24.47 181,497 -0.36(-1.46%)
Sep 16, 2011 24.58 24.93 24.36 24.83 406,814 +0.41(+1.66%)
Sep 15, 2011 24.74 24.81 24.02 24.43 330,786 -0.15(-0.60%)
Sep 14, 2011 24.31 24.95 23.82 24.57 279,925 +0.37(+1.54%)
Sep 13, 2011 23.61 24.39 23.53 24.20 336,704 +0.67(+2.83%)
Sep 12, 2011 22.85 23.54 22.84 23.54 222,185 +0.41(+1.76%)
Sep 09, 2011 23.31 23.58 22.83 23.13 395,317 -0.35(-1.51%)
Sep 08, 2011 24.56 24.78 23.43 23.48 403,954 -1.34(-5.40%)
Sep 07, 2011 24.16 25.27 24.11 24.82 429,678 +0.95(+3.99%)
Sep 06, 2011 23.45 24.11 22.98 23.87 530,043 -0.03(-0.11%)
Sep 02, 2011 25.28 25.39 23.84 23.90 372,827 -1.64(-6.40%)
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.