Skip to main content

Huntington Ingalls Industries (NY: HII )

197.76 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 36.71 37.10 36.42 36.78 432,614 +0.17(+0.46%)
May 30, 2012 36.81 37.04 36.48 36.61 159,914 -0.49(-1.32%)
May 29, 2012 36.64 37.47 36.64 37.10 149,051 +0.68(+1.87%)
May 25, 2012 36.24 36.62 36.16 36.42 108,404 +0.18(+0.50%)
May 24, 2012 36.08 36.58 35.86 36.24 194,941 +0.17(+0.47%)
May 23, 2012 35.95 36.25 35.86 36.07 217,610 -0.15(-0.41%)
May 22, 2012 35.93 36.47 35.93 36.22 122,766 +0.27(+0.75%)
May 21, 2012 35.78 35.95 35.29 35.95 130,811 +0.11(+0.31%)
May 18, 2012 35.90 36.08 35.62 35.84 196,500 -0.06(-0.17%)
May 17, 2012 36.12 36.25 35.76 35.90 373,830 -0.29(-0.80%)
May 16, 2012 36.72 36.91 36.00 36.19 222,023 -0.40(-1.09%)
May 15, 2012 36.62 36.70 36.34 36.59 167,645 +0.16(+0.44%)
May 14, 2012 36.28 36.66 36.01 36.43 304,192 -0.25(-0.68%)
May 11, 2012 36.54 37.08 36.42 36.68 155,184 +0.03(+0.08%)
May 10, 2012 37.30 37.71 36.46 36.65 354,225 -0.45(-1.21%)
May 09, 2012 38.85 38.85 36.60 37.10 701,300 -2.24(-5.69%)
May 08, 2012 38.79 39.46 38.58 39.34 337,065 +0.24(+0.61%)
May 07, 2012 38.56 39.25 38.53 39.10 177,865 +0.36(+0.93%)
May 04, 2012 39.58 39.58 38.43 38.74 295,401 -0.94(-2.37%)
May 03, 2012 39.73 39.77 38.80 39.68 228,040 +0.02(+0.05%)
May 02, 2012 39.51 39.92 39.15 39.66 219,796 +0.26(+0.66%)
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.