Skip to main content

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

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.