Skip to main content

Huntington Ingalls Industries (NY: HII )

216.97 -0.74 (-0.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 35.47 35.51 34.75 35.35 761,327 -0.13(-0.37%)
Nov 29, 2012 35.48 35.78 35.36 35.48 604,066 +0.08(+0.22%)
Nov 28, 2012 35.29 35.57 35.10 35.40 572,037 -0.17(-0.49%)
Nov 27, 2012 35.72 35.76 35.26 35.57 485,959 -0.15(-0.41%)
Nov 26, 2012 35.26 35.95 35.26 35.72 340,010 +0.24(+0.68%)
Nov 23, 2012 35.40 35.69 35.21 35.48 221,153 +0.10(+0.29%)
Nov 21, 2012 35.16 35.46 35.01 35.37 233,685 +0.22(+0.64%)
Nov 20, 2012 35.00 35.38 34.84 35.15 173,093 +0.03(+0.07%)
Nov 19, 2012 35.21 35.26 34.76 35.12 220,693 +0.25(+0.72%)
Nov 16, 2012 34.95 35.26 34.63 34.87 728,462 +0.09(+0.25%)
Nov 15, 2012 34.57 35.15 34.42 34.78 506,905 +0.22(+0.63%)
Nov 14, 2012 35.03 35.05 34.48 34.57 287,209 -0.39(-1.11%)
Nov 13, 2012 34.20 35.12 33.88 34.96 410,359 +0.46(+1.33%)
Nov 12, 2012 34.81 34.86 34.41 34.50 155,630 -0.29(-0.82%)
Nov 09, 2012 35.34 35.96 34.24 34.78 622,720 -0.94(-2.64%)
Nov 08, 2012 36.74 37.60 35.28 35.73 689,244 -1.88(-4.99%)
Nov 07, 2012 37.15 42.34 36.80 37.60 651,853 -1.30(-3.34%)
Nov 06, 2012 38.44 38.94 38.15 38.90 613,160 +0.82(+2.16%)
Nov 05, 2012 37.60 38.16 37.42 38.08 409,815 +0.74(+1.99%)
Nov 02, 2012 37.83 37.83 37.07 37.34 262,675 -0.29(-0.78%)
Nov 01, 2012 35.33 37.86 35.21 37.63 501,984 +0.96(+2.62%)
Oct 31, 2012 36.20 36.99 36.03 36.67 145,966 +0.43(+1.19%)
Oct 26, 2012 36.34 36.24 36.24 36.24 99,968 -0.52(-1.41%)
Oct 25, 2012 35.96 36.84 35.96 36.76 204,841 +0.96(+2.68%)
Oct 24, 2012 36.25 36.51 35.72 35.80 115,261 -0.39(-1.08%)
Oct 23, 2012 35.43 36.34 35.34 36.19 260,453 -0.18(-0.50%)
Oct 19, 2012 36.31 36.51 35.80 36.37 179,978 +0.03(+0.10%)
Oct 18, 2012 36.41 36.56 36.23 36.33 219,352 -0.13(-0.36%)
Oct 17, 2012 36.19 36.58 35.22 36.46 236,244 +1.00(+2.81%)
Oct 16, 2012 35.29 35.64 35.00 35.47 348,550 +0.24(+0.69%)
Oct 15, 2012 35.61 35.74 34.91 35.23 379,175 -0.49(-1.38%)
Oct 12, 2012 37.15 37.15 35.61 35.72 271,214 -1.20(-3.26%)
Oct 11, 2012 36.26 37.21 36.04 36.92 236,753 +0.87(+2.40%)
Oct 10, 2012 35.93 36.16 35.82 36.06 581,166 +0.13(+0.36%)
Oct 09, 2012 36.36 36.67 35.90 35.93 128,987 -0.47(-1.28%)
Oct 08, 2012 36.77 36.77 36.34 36.39 150,491 -0.42(-1.13%)
Oct 05, 2012 36.60 37.12 36.51 36.81 225,828 +0.30(+0.83%)
Oct 04, 2012 35.80 36.51 35.74 36.51 344,716 +0.71(+1.98%)
Oct 03, 2012 36.50 36.52 35.10 35.80 940,974 -1.17(-3.16%)
Oct 02, 2012 36.41 36.97 36.33 36.96 350,559 +0.60(+1.64%)
Oct 01, 2012 36.39 36.80 36.00 36.37 466,204 -0.02(-0.05%)
Sep 28, 2012 36.44 36.64 36.04 36.38 220,712 -0.19(-0.52%)
Sep 27, 2012 36.00 36.62 35.81 36.58 395,080 +0.67(+1.88%)
Sep 26, 2012 36.10 36.31 35.60 35.90 570,529 -0.14(-0.38%)
Sep 25, 2012 35.77 36.15 35.61 36.04 776,467 +0.36(+1.02%)
Sep 24, 2012 35.79 36.26 35.66 35.68 255,925 -0.32(-0.89%)
Sep 21, 2012 36.22 36.99 36.00 36.00 886,829 -0.08(-0.22%)
Sep 20, 2012 35.77 36.22 35.62 36.07 276,791 +0.22(+0.60%)
Sep 19, 2012 35.18 35.92 35.06 35.86 349,966 +0.75(+2.14%)
Sep 18, 2012 35.86 35.88 34.90 35.10 283,671 -0.84(-2.34%)
Sep 17, 2012 36.15 36.41 35.93 35.94 242,624 -0.34(-0.93%)
Sep 14, 2012 35.90 36.51 35.87 36.28 225,685 +0.49(+1.38%)
Sep 13, 2012 35.40 35.91 35.29 35.79 235,695 +0.34(+0.95%)
Sep 12, 2012 35.29 35.56 35.14 35.45 208,124 +0.36(+1.04%)
Sep 11, 2012 34.98 35.33 34.86 35.09 231,361 -0.02(-0.05%)
Sep 10, 2012 35.40 35.65 35.10 35.10 852,316 -0.16(-0.44%)
Sep 07, 2012 35.34 35.57 35.23 35.26 510,894 -0.04(-0.12%)
Sep 06, 2012 35.24 35.55 35.23 35.30 432,649 +0.20(+0.57%)
Sep 05, 2012 34.96 35.32 34.90 35.10 357,347 +0.15(+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.