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 (%)
May 24, 2011 37.71 37.86 37.01 37.17 368,880 -0.63(-1.67%)
May 23, 2011 37.73 38.15 37.31 37.80 283,503 -0.26(-0.68%)
May 20, 2011 38.33 38.37 37.85 38.06 348,938 -0.32(-0.83%)
May 19, 2011 38.45 38.68 38.00 38.38 519,672 -0.12(-0.31%)
May 18, 2011 38.64 38.65 38.09 38.50 560,413 -0.28(-0.72%)
May 17, 2011 38.41 38.88 38.41 38.78 369,812 +0.09(+0.23%)
May 16, 2011 38.20 38.89 38.20 38.69 303,609 +0.23(+0.60%)
May 13, 2011 38.31 38.61 37.97 38.46 434,927 +0.07(+0.18%)
May 12, 2011 38.80 38.90 38.27 38.39 382,134 -0.39(-1.01%)
May 11, 2011 39.48 39.50 38.50 38.78 1,297,892 -1.39(-3.46%)
May 10, 2011 39.79 40.34 39.77 40.17 709,486 +0.57(+1.44%)
May 09, 2011 39.33 39.85 38.86 39.60 368,821 +0.10(+0.25%)
May 06, 2011 40.01 40.15 39.34 39.50 413,782 -0.34(-0.85%)
May 05, 2011 39.81 41.20 39.50 39.84 635,773 -0.11(-0.28%)
May 04, 2011 40.40 40.67 39.59 39.95 591,774 -0.55(-1.36%)
May 03, 2011 40.89 41.09 40.38 40.50 538,963 -0.48(-1.17%)
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.