Huntington Ingalls Industries (NY: HII )

183.27 USD -3.21 (-1.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 39.38 39.51 38.64 39.45 192,427 +0.01(+0.03%)
Apr 27, 2012 39.07 39.52 38.97 39.44 280,990 +0.49(+1.26%)
Apr 26, 2012 38.61 39.16 38.60 38.95 189,736 +0.26(+0.67%)
Apr 25, 2012 38.77 38.97 38.53 38.69 220,475 +0.07(+0.18%)
Apr 24, 2012 38.72 39.14 38.41 38.62 150,483 -0.24(-0.62%)
Apr 23, 2012 38.95 39.06 38.19 38.86 153,455 -0.34(-0.87%)
Apr 20, 2012 38.33 39.54 38.33 39.20 152,372 +1.11(+2.91%)
Apr 19, 2012 38.72 38.73 37.93 38.09 136,571 -0.57(-1.47%)
Apr 18, 2012 38.63 38.83 38.43 38.66 211,035 -0.15(-0.39%)
Apr 17, 2012 38.70 39.52 38.70 38.81 178,749 +0.34(+0.88%)
Apr 16, 2012 38.80 39.15 38.41 38.47 93,119 -0.26(-0.67%)
Apr 13, 2012 39.24 39.48 38.65 38.73 87,295 -0.74(-1.87%)
Apr 12, 2012 39.10 39.54 38.85 39.47 168,784 +0.45(+1.15%)
Apr 11, 2012 38.26 39.30 38.26 39.02 259,499 +1.12(+2.96%)
Apr 10, 2012 39.47 39.50 37.89 37.90 233,816 -1.77(-4.46%)
Apr 09, 2012 39.40 39.76 39.17 39.67 183,000 -0.24(-0.60%)
Apr 05, 2012 40.12 40.12 39.72 39.91 385,309 -0.42(-1.04%)
Apr 04, 2012 39.75 40.80 39.57 40.33 273,681 +0.33(+0.83%)
Apr 03, 2012 39.76 40.30 39.76 40.00 311,735 +0.35(+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.