Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 34.51 34.55 33.81 34.39 782,481 -0.13(-0.37%)
Nov 29, 2012 34.52 34.81 34.41 34.52 620,850 +0.08(+0.22%)
Nov 28, 2012 34.33 34.61 34.16 34.44 587,931 -0.17(-0.49%)
Nov 27, 2012 34.75 34.79 34.31 34.61 499,461 -0.14(-0.41%)
Nov 26, 2012 34.31 34.98 34.31 34.75 349,457 +0.24(+0.68%)
Nov 23, 2012 34.44 34.73 34.26 34.52 227,298 +0.10(+0.29%)
Nov 21, 2012 34.21 34.50 34.06 34.42 240,178 +0.22(+0.64%)
Nov 20, 2012 34.05 34.42 33.89 34.20 177,902 +0.03(+0.07%)
Nov 19, 2012 34.26 34.31 33.82 34.17 226,825 +0.24(+0.72%)
Nov 16, 2012 34.00 34.31 33.69 33.93 748,702 +0.08(+0.25%)
Nov 15, 2012 33.63 34.20 33.48 33.84 520,989 +0.21(+0.63%)
Nov 14, 2012 34.08 34.10 33.55 33.63 295,189 -0.38(-1.11%)
Nov 13, 2012 33.28 34.17 32.97 34.01 421,761 +0.45(+1.33%)
Nov 12, 2012 33.87 33.92 33.48 33.57 159,954 -0.28(-0.82%)
Nov 09, 2012 34.38 34.99 33.31 33.84 640,022 -0.92(-2.64%)
Nov 08, 2012 35.75 36.59 34.32 34.76 708,394 -1.83(-4.99%)
Nov 07, 2012 36.14 41.19 35.81 36.59 669,965 -1.26(-3.34%)
Nov 06, 2012 37.40 37.88 37.12 37.85 630,197 +0.80(+2.16%)
Nov 05, 2012 36.58 37.13 36.41 37.05 421,202 +0.72(+1.99%)
Nov 02, 2012 36.81 36.81 36.07 36.33 269,974 -0.29(-0.78%)
Nov 01, 2012 34.37 36.83 34.26 36.61 515,931 +0.93(+2.62%)
Oct 31, 2012 35.22 35.99 35.06 35.68 150,022 +0.42(+1.19%)
Oct 26, 2012 35.36 35.26 35.26 35.26 102,746 -0.51(-1.41%)
Oct 25, 2012 34.99 35.85 34.99 35.76 210,533 +0.93(+2.68%)
Oct 24, 2012 35.27 35.53 34.75 34.83 118,464 -0.38(-1.08%)
Oct 23, 2012 34.48 35.36 34.38 35.21 267,689 -0.18(-0.50%)
Oct 19, 2012 35.33 35.52 34.83 35.38 184,978 +0.03(+0.10%)
Oct 18, 2012 35.43 35.57 35.25 35.35 225,447 -0.13(-0.36%)
Oct 17, 2012 35.21 35.59 34.27 35.48 242,808 +0.97(+2.81%)
Oct 16, 2012 34.33 34.68 34.05 34.51 358,234 +0.24(+0.69%)
Oct 15, 2012 34.65 34.78 33.96 34.27 389,710 -0.48(-1.38%)
Oct 12, 2012 36.15 36.15 34.64 34.75 278,749 -1.17(-3.26%)
Oct 11, 2012 35.28 36.20 35.06 35.92 243,331 +0.84(+2.40%)
Oct 10, 2012 34.95 35.18 34.85 35.08 597,313 +0.13(+0.36%)
Oct 09, 2012 35.38 35.68 34.93 34.95 132,571 -0.45(-1.28%)
Oct 08, 2012 35.77 35.77 35.36 35.41 154,672 -0.40(-1.13%)
Oct 05, 2012 35.61 36.11 35.53 35.81 232,102 +0.29(+0.83%)
Oct 04, 2012 34.83 35.52 34.77 35.52 354,294 +0.69(+1.98%)
Oct 03, 2012 35.51 35.54 34.16 34.83 967,118 -1.14(-3.16%)
Oct 02, 2012 35.43 35.97 35.35 35.97 360,299 +0.58(+1.64%)
Oct 01, 2012 35.41 35.81 35.03 35.38 479,158 -0.02(-0.05%)
Sep 28, 2012 35.45 35.65 35.06 35.40 226,844 -0.19(-0.52%)
Sep 27, 2012 35.02 35.63 34.84 35.59 406,057 +0.66(+1.88%)
Sep 26, 2012 35.12 35.33 34.63 34.93 586,381 -0.13(-0.38%)
Sep 25, 2012 34.80 35.17 34.64 35.06 798,041 +0.35(+1.02%)
Sep 24, 2012 34.82 35.28 34.69 34.71 263,036 -0.31(-0.89%)
Sep 21, 2012 35.24 35.99 35.02 35.02 911,469 -0.08(-0.22%)
Sep 20, 2012 34.80 35.24 34.66 35.10 284,482 +0.21(+0.60%)
Sep 19, 2012 34.23 34.95 34.11 34.89 359,689 +0.73(+2.14%)
Sep 18, 2012 34.89 34.91 33.95 34.16 291,553 -0.82(-2.34%)
Sep 17, 2012 35.17 35.43 34.96 34.97 249,365 -0.33(-0.93%)
Sep 14, 2012 34.93 35.53 34.90 35.30 231,955 +0.48(+1.38%)
Sep 13, 2012 34.44 34.94 34.33 34.82 242,244 +0.33(+0.95%)
Sep 12, 2012 34.33 34.60 34.19 34.49 213,906 +0.35(+1.04%)
Sep 11, 2012 34.04 34.37 33.92 34.14 237,790 -0.02(-0.05%)
Sep 10, 2012 34.44 34.69 34.16 34.16 875,997 -0.15(-0.44%)
Sep 07, 2012 34.38 34.61 34.28 34.31 525,089 -0.04(-0.12%)
Sep 06, 2012 34.29 34.58 34.28 34.35 444,670 +0.19(+0.57%)
Sep 05, 2012 34.01 34.37 33.96 34.16 367,276 +0.14(+0.42%)
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.