Huntington Ingalls Industries (NY: HII )

181.16 USD +2.87 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 40.01 40.46 39.89 40.24 296,232 +0.24(+0.60%)
Mar 29, 2012 40.33 41.23 39.80 40.00 686,027 -0.46(-1.14%)
Mar 28, 2012 38.50 41.55 38.50 40.46 1,040,560 +2.56(+6.75%)
Mar 27, 2012 38.07 38.56 37.85 37.90 140,258 -0.20(-0.52%)
Mar 26, 2012 37.60 38.19 37.54 38.10 176,960 +0.69(+1.84%)
Mar 23, 2012 37.24 37.75 37.05 37.41 130,629 +0.23(+0.62%)
Mar 22, 2012 37.31 37.46 36.71 37.18 228,196 -0.42(-1.12%)
Mar 21, 2012 37.40 37.89 37.05 37.60 188,298 +0.11(+0.29%)
Mar 20, 2012 37.94 38.08 37.38 37.49 102,037 -0.69(-1.81%)
Mar 19, 2012 37.70 38.31 37.68 38.18 190,707 +0.43(+1.14%)
Mar 16, 2012 37.58 38.00 37.54 37.75 292,043 +0.25(+0.67%)
Mar 15, 2012 37.23 37.58 37.06 37.50 128,653 +0.35(+0.94%)
Mar 14, 2012 37.24 37.44 36.89 37.15 181,678 -0.35(-0.93%)
Mar 13, 2012 37.89 37.94 37.23 37.50 157,756 -0.34(-0.90%)
Mar 12, 2012 37.44 37.91 37.20 37.84 171,443 +0.38(+1.01%)
Mar 09, 2012 36.31 37.46 36.23 37.46 290,236 +1.16(+3.20%)
Mar 08, 2012 36.39 36.51 35.99 36.30 253,704 +0.16(+0.44%)
Mar 07, 2012 36.30 36.49 36.09 36.14 77,026 +0.03(+0.08%)
Mar 06, 2012 36.08 36.22 35.99 36.11 140,869 -0.27(-0.74%)
Mar 05, 2012 36.07 36.55 36.07 36.38 295,512 +0.31(+0.86%)
Mar 02, 2012 36.34 36.45 35.91 36.07 81,585 -0.31(-0.85%)
Mar 01, 2012 35.92 36.44 35.92 36.38 124,641 +0.50(+1.39%)
Feb 29, 2012 35.51 36.30 35.35 35.88 159,912 +0.37(+1.04%)
Feb 28, 2012 36.02 36.10 35.49 35.51 86,783 -0.41(-1.14%)
Feb 27, 2012 36.00 36.18 35.87 35.92 89,483 -0.45(-1.24%)
Feb 24, 2012 36.36 36.61 36.12 36.37 187,134 +0.00(+0.00%)
Feb 23, 2012 35.96 36.45 35.88 36.37 173,724 +0.46(+1.28%)
Feb 22, 2012 36.10 36.37 35.55 35.91 133,481 -0.38(-1.05%)
Feb 21, 2012 36.30 36.49 35.77 36.29 168,504 -0.11(-0.30%)
Feb 17, 2012 36.45 36.55 36.36 36.40 150,216 -0.03(-0.08%)
Feb 16, 2012 36.60 36.60 36.23 36.43 214,059 -0.17(-0.46%)
Feb 15, 2012 36.75 36.87 36.27 36.60 190,579 -0.09(-0.25%)
Feb 14, 2012 36.43 36.81 36.43 36.69 148,493 +0.14(+0.38%)
Feb 13, 2012 36.86 36.95 36.48 36.55 220,879 -0.04(-0.11%)
Feb 10, 2012 36.89 37.24 36.55 36.59 185,127 -0.68(-1.82%)
Feb 09, 2012 38.06 38.26 37.12 37.27 245,961 -0.72(-1.90%)
Feb 08, 2012 37.83 38.15 37.83 37.99 178,411 +0.11(+0.29%)
Feb 07, 2012 38.39 38.39 37.86 37.88 323,723 -0.52(-1.35%)
Feb 06, 2012 38.23 38.57 37.84 38.40 182,474 -0.05(-0.13%)
Feb 03, 2012 38.77 38.99 38.44 38.45 241,835 -0.11(-0.29%)
Feb 02, 2012 38.82 39.26 38.44 38.56 568,754 -0.27(-0.70%)
Feb 01, 2012 37.68 38.84 37.50 38.83 471,485 +1.15(+3.05%)
Jan 31, 2012 37.25 37.71 37.05 37.68 257,082 +0.61(+1.65%)
Jan 30, 2012 37.33 37.33 36.85 37.07 300,001 -0.21(-0.56%)
Jan 27, 2012 36.42 37.44 36.15 37.28 496,069 +0.80(+2.19%)
Jan 26, 2012 35.29 36.77 35.22 36.48 540,028 +1.38(+3.93%)
Jan 25, 2012 34.08 35.15 33.95 35.10 377,785 +0.94(+2.75%)
Jan 24, 2012 33.81 34.17 33.49 34.16 126,825 +0.16(+0.47%)
Jan 23, 2012 33.89 34.15 33.63 34.00 115,579 +0.26(+0.77%)
Jan 20, 2012 33.93 33.99 33.62 33.74 129,407 -0.31(-0.91%)
Jan 19, 2012 34.36 34.69 33.87 34.05 183,714 -0.29(-0.84%)
Jan 18, 2012 34.21 34.74 34.10 34.34 294,668 +0.14(+0.41%)
Jan 17, 2012 33.72 34.25 33.71 34.20 514,674 +0.62(+1.85%)
Jan 13, 2012 33.53 33.72 33.02 33.58 118,139 -0.19(-0.56%)
Jan 12, 2012 34.02 34.20 33.66 33.77 284,427 -0.18(-0.53%)
Jan 11, 2012 32.49 34.53 32.39 33.95 406,162 +1.31(+4.01%)
Jan 10, 2012 32.17 32.85 32.14 32.64 132,414 +0.78(+2.45%)
Jan 09, 2012 32.37 32.66 31.83 31.86 208,717 -0.44(-1.36%)
Jan 06, 2012 31.97 32.34 31.66 32.30 291,898 +0.40(+1.25%)
Jan 05, 2012 31.63 32.14 31.32 31.90 300,834 +0.10(+0.31%)
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.