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 (%)
May 31, 2012 30.90 31.23 30.65 30.96 513,993 +0.14(+0.46%)
May 30, 2012 30.98 31.18 30.70 30.81 189,995 -0.41(-1.32%)
May 29, 2012 30.84 31.54 30.84 31.23 177,089 +0.57(+1.87%)
May 25, 2012 30.50 30.82 30.43 30.65 128,796 +0.15(+0.50%)
May 24, 2012 30.37 30.79 30.18 30.50 231,611 +0.14(+0.47%)
May 23, 2012 30.26 30.51 30.18 30.36 258,544 -0.13(-0.41%)
May 22, 2012 30.24 30.70 30.24 30.49 145,859 +0.23(+0.75%)
May 21, 2012 30.11 30.26 29.70 30.26 155,418 +0.09(+0.31%)
May 18, 2012 30.22 30.37 29.98 30.17 233,463 -0.05(-0.17%)
May 17, 2012 30.40 30.51 30.10 30.22 444,151 -0.24(-0.80%)
May 16, 2012 30.91 31.07 30.30 30.46 263,788 -0.34(-1.09%)
May 15, 2012 30.82 30.89 30.59 30.80 199,180 +0.13(+0.44%)
May 14, 2012 30.54 30.86 30.31 30.66 361,414 -0.21(-0.68%)
May 11, 2012 30.75 31.21 30.65 30.87 184,375 +0.03(+0.08%)
May 10, 2012 31.39 31.74 30.69 30.85 420,858 -0.38(-1.21%)
May 09, 2012 32.70 32.70 30.81 31.23 833,222 -1.89(-5.69%)
May 08, 2012 32.65 33.21 32.47 33.11 400,470 +0.20(+0.61%)
May 07, 2012 32.45 33.04 32.43 32.91 211,323 +0.30(+0.93%)
May 04, 2012 33.31 33.31 32.35 32.61 350,969 -0.79(-2.37%)
May 03, 2012 33.44 33.47 32.66 33.40 270,937 +0.02(+0.05%)
May 02, 2012 33.25 33.60 32.95 33.38 261,142 +0.22(+0.66%)
May 01, 2012 33.36 33.42 33.00 33.16 397,337 -0.04(-0.13%)
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%)
Apr 02, 2012 33.75 33.97 33.31 33.37 293,284 -0.50(-1.47%)
Mar 30, 2012 33.68 34.05 33.57 33.87 351,956 +0.20(+0.60%)
Mar 29, 2012 33.94 34.70 33.50 33.67 815,076 -0.39(-1.14%)
Mar 28, 2012 32.40 34.97 32.40 34.05 1,236,301 +2.15(+6.75%)
Mar 27, 2012 32.04 32.45 31.86 31.90 166,642 -0.17(-0.52%)
Mar 26, 2012 31.65 32.14 31.60 32.07 210,248 +0.58(+1.84%)
Mar 23, 2012 31.34 31.77 31.18 31.49 155,201 +0.19(+0.62%)
Mar 22, 2012 31.40 31.53 30.90 31.29 271,122 -0.35(-1.12%)
Mar 21, 2012 31.48 31.89 31.18 31.65 223,719 +0.09(+0.29%)
Mar 20, 2012 31.93 32.05 31.46 31.55 121,231 -0.58(-1.81%)
Mar 19, 2012 31.73 32.24 31.71 32.13 226,581 +0.36(+1.14%)
Mar 16, 2012 31.63 31.98 31.60 31.77 346,979 +0.21(+0.67%)
Mar 15, 2012 31.34 31.63 31.19 31.56 152,854 +0.29(+0.94%)
Mar 14, 2012 31.34 31.51 31.05 31.27 215,853 -0.29(-0.93%)
Mar 13, 2012 31.89 31.93 31.34 31.56 187,431 -0.29(-0.90%)
Mar 12, 2012 31.51 31.91 31.31 31.85 203,693 +0.32(+1.01%)
Mar 09, 2012 30.56 31.53 30.49 31.53 344,832 +0.98(+3.20%)
Mar 08, 2012 30.63 30.73 30.29 30.55 301,428 +0.13(+0.44%)
Mar 07, 2012 30.55 30.71 30.38 30.42 91,515 +0.03(+0.08%)
Mar 06, 2012 30.37 30.49 30.29 30.39 167,368 -0.23(-0.74%)
Mar 05, 2012 30.36 30.76 30.36 30.62 351,101 +0.26(+0.86%)
Mar 02, 2012 30.59 30.68 30.22 30.36 96,932 -0.26(-0.85%)
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.