Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.82	36.03	34.52	35.92	476,020	+0.99(+2.85%)
Dec 28, 2012	35.10	35.73	34.91	34.93	608,824	-0.26(-0.73%)
Dec 27, 2012	35.52	35.80	34.91	35.19	744,060	-0.22(-0.63%)
Dec 26, 2012	35.62	36.09	35.05	35.41	564,271	-0.06(-0.16%)
Dec 24, 2012	35.83	35.88	35.33	35.47	236,248	-0.13(-0.37%)
Dec 21, 2012	35.03	35.87	34.90	35.60	849,120	-0.21(-0.58%)
Dec 20, 2012	35.01	35.89	34.70	35.81	556,125	+0.76(+2.18%)
Dec 19, 2012	35.00	35.27	34.51	35.05	593,767	-0.11(-0.31%)
Dec 18, 2012	34.49	35.20	34.28	35.15	693,473	+0.65(+1.87%)
Dec 17, 2012	34.34	34.73	34.13	34.51	535,307	+0.12(+0.36%)
Dec 14, 2012	34.28	34.60	34.00	34.38	525,107	+0.02(+0.05%)
Dec 13, 2012	34.61	34.71	34.08	34.37	597,270	-0.39(-1.12%)
Dec 12, 2012	34.19	34.94	34.08	34.76	667,161	+0.74(+2.17%)
Dec 11, 2012	34.05	34.26	33.72	34.02	529,058	+0.04(+0.12%)
Dec 10, 2012	33.68	34.19	33.48	33.98	738,585	+0.23(+0.69%)
Dec 07, 2012	33.31	33.80	33.28	33.74	526,881	+0.51(+1.52%)
Dec 06, 2012	33.27	33.60	33.07	33.24	622,752	-0.12(-0.35%)
Dec 05, 2012	33.35	33.73	33.16	33.35	523,569	-0.02(-0.07%)

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.