Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 33.15 33.25 32.52 33.20 228,624 +0.01(+0.03%)
Apr 27, 2012 32.88 33.26 32.80 33.20 333,847 +0.41(+1.26%)
Apr 26, 2012 32.50 32.96 32.49 32.78 225,427 +0.22(+0.67%)
Apr 25, 2012 32.63 32.80 32.43 32.56 261,948 +0.06(+0.18%)
Apr 24, 2012 32.59 32.94 32.33 32.51 178,790 -0.20(-0.62%)
Apr 23, 2012 32.78 32.88 32.14 32.71 182,321 -0.29(-0.87%)
Apr 20, 2012 32.26 33.28 32.26 32.99 181,034 +0.93(+2.91%)
Apr 19, 2012 32.59 32.60 31.92 32.06 162,261 -0.48(-1.47%)
Apr 18, 2012 32.51 32.68 32.35 32.54 250,733 -0.13(-0.39%)
Apr 17, 2012 32.57 33.26 32.57 32.67 212,373 +0.29(+0.88%)
Apr 16, 2012 32.66 32.95 32.33 32.38 110,635 -0.22(-0.67%)
Apr 13, 2012 33.03 33.23 32.53 32.60 103,716 -0.62(-1.88%)
Apr 12, 2012 32.91 33.28 32.70 33.22 200,534 +0.38(+1.15%)
Apr 11, 2012 32.20 33.08 32.20 32.84 308,313 +0.94(+2.95%)
Apr 10, 2012 33.22 33.25 31.89 31.90 277,799 -1.49(-4.46%)
Apr 09, 2012 33.16 33.46 32.97 33.39 217,424 -0.20(-0.60%)
Apr 05, 2012 33.77 33.77 33.43 33.59 457,790 -0.35(-1.04%)
Apr 04, 2012 33.46 34.34 33.30 33.94 325,163 +0.28(+0.82%)
Apr 03, 2012 33.46 33.92 33.46 33.67 370,376 +0.29(+0.88%)
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.