Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.59 26.87 26.30 26.72 518,570 +0.63(+2.42%)
Nov 29, 2011 25.91 26.24 25.70 26.09 355,256 +0.31(+1.21%)
Nov 28, 2011 25.43 26.00 25.12 25.78 436,044 +0.99(+4.01%)
Nov 25, 2011 24.58 25.01 24.58 24.79 104,911 +0.13(+0.51%)
Nov 23, 2011 24.74 24.91 24.35 24.66 382,419 -0.25(-1.01%)
Nov 22, 2011 25.14 25.14 24.55 24.91 511,807 -0.29(-1.14%)
Nov 21, 2011 25.66 25.85 24.55 25.20 270,086 -0.72(-2.79%)
Nov 18, 2011 25.59 26.12 25.53 25.92 258,543 +0.45(+1.78%)
Nov 17, 2011 26.00 26.10 24.93 25.47 197,106 -0.64(-2.45%)
Nov 16, 2011 26.45 26.55 26.02 26.11 183,774 -0.54(-2.02%)
Nov 15, 2011 25.43 26.80 25.43 26.65 378,017 +1.11(+4.35%)
Nov 14, 2011 25.48 25.95 25.44 25.54 444,048 -0.17(-0.66%)
Nov 11, 2011 26.22 26.45 25.40 25.70 910,410 -0.39(-1.48%)
Nov 10, 2011 25.14 27.44 25.14 26.09 884,424 +1.54(+6.27%)
Nov 09, 2011 24.78 25.10 24.12 24.55 594,731 -0.78(-3.09%)
Nov 08, 2011 25.00 25.47 24.85 25.33 314,710 +0.42(+1.69%)
Nov 07, 2011 25.09 25.14 24.42 24.91 282,519 -0.13(-0.54%)
Nov 04, 2011 24.89 25.13 24.29 25.05 151,529 -0.02(-0.07%)
Nov 03, 2011 24.59 25.12 24.48 25.07 119,366 +0.69(+2.83%)
Nov 02, 2011 24.14 24.41 23.54 24.37 334,453 +0.43(+1.79%)
Nov 01, 2011 24.33 24.61 23.35 23.95 691,583 -0.88(-3.56%)
Oct 31, 2011 24.54 25.33 24.13 24.83 399,041 +0.07(+0.27%)
Oct 28, 2011 24.62 25.19 24.53 24.76 227,044 +0.13(+0.55%)
Oct 27, 2011 25.09 25.10 24.26 24.63 571,812 +0.45(+1.88%)
Oct 26, 2011 24.47 24.96 23.88 24.17 586,444 -0.19(-0.76%)
Oct 25, 2011 24.09 24.51 23.86 24.36 515,936 +0.18(+0.73%)
Oct 24, 2011 23.26 24.21 23.16 24.18 434,285 +1.00(+4.32%)
Oct 21, 2011 22.73 23.39 22.52 23.18 565,430 +0.63(+2.80%)
Oct 20, 2011 22.25 22.63 21.69 22.55 389,009 +0.36(+1.63%)
Oct 19, 2011 22.21 22.49 22.12 22.19 333,405 -0.09(-0.42%)
Oct 18, 2011 22.23 22.63 21.91 22.28 532,644 -0.03(-0.11%)
Oct 17, 2011 22.30 22.58 22.16 22.30 729,754 -0.02(-0.08%)
Oct 14, 2011 21.81 22.36 21.78 22.32 201,761 +0.76(+3.51%)
Oct 13, 2011 21.26 21.62 21.09 21.56 242,340 +0.19(+0.91%)
Oct 12, 2011 21.43 21.64 21.03 21.37 442,489 +0.13(+0.59%)
Oct 11, 2011 20.45 21.41 20.45 21.24 219,319 +0.70(+3.40%)
Oct 10, 2011 20.42 20.73 20.16 20.55 217,534 +0.47(+2.35%)
Oct 07, 2011 19.92 20.53 19.76 20.07 487,845 +0.14(+0.72%)
Oct 06, 2011 19.99 20.01 19.75 19.93 531,325 +0.70(+3.63%)
Oct 05, 2011 19.64 19.75 19.19 19.23 393,449 -0.36(-1.85%)
Oct 04, 2011 19.58 19.68 19.04 19.59 473,535 -0.15(-0.77%)
Oct 03, 2011 20.34 20.42 19.52 19.75 490,327 -0.73(-3.58%)
Sep 30, 2011 20.32 21.22 19.96 20.48 576,780 -0.09(-0.45%)
Sep 29, 2011 20.96 21.17 19.82 20.57 696,008 -0.12(-0.57%)
Sep 28, 2011 22.01 22.01 20.42 20.69 2,343,239 -2.00(-8.83%)
Sep 27, 2011 22.72 22.77 22.30 22.69 476,229 -0.02(-0.07%)
Sep 26, 2011 22.94 23.01 22.23 22.71 212,515 -0.09(-0.41%)
Sep 23, 2011 22.82 23.10 22.46 22.80 452,258 -0.01(-0.04%)
Sep 22, 2011 22.52 23.14 22.52 22.81 607,271 -0.27(-1.17%)
Sep 21, 2011 23.01 23.58 22.93 23.08 258,714 +0.09(+0.40%)
Sep 20, 2011 23.76 23.94 22.97 22.99 179,219 -0.82(-3.43%)
Sep 19, 2011 23.81 23.97 23.35 23.80 186,587 -0.35(-1.46%)
Sep 16, 2011 23.91 24.25 23.69 24.16 418,221 +0.40(+1.66%)
Sep 15, 2011 24.06 24.13 23.36 23.76 340,061 -0.14(-0.60%)
Sep 14, 2011 23.64 24.27 23.17 23.90 287,774 +0.36(+1.54%)
Sep 13, 2011 22.97 23.73 22.89 23.54 346,145 +0.65(+2.83%)
Sep 12, 2011 22.23 22.89 22.22 22.89 228,415 +0.40(+1.76%)
Sep 09, 2011 22.67 22.94 22.21 22.50 406,401 -0.35(-1.51%)
Sep 08, 2011 23.89 24.10 22.79 22.84 415,281 -1.30(-5.40%)
Sep 07, 2011 23.50 24.59 23.45 24.15 441,726 +0.93(+3.99%)
Sep 06, 2011 22.81 23.45 22.35 23.22 544,906 -0.03(-0.11%)
Sep 02, 2011 24.59 24.69 23.19 23.25 383,281 -1.59(-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.