Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 33.61 34.20 33.61 33.88 208,149 +0.77(+2.31%)
Jun 28, 2012 32.93 33.34 32.73 33.11 226,807 -0.02(-0.05%)
Jun 27, 2012 32.66 33.40 32.66 33.13 224,149 +0.36(+1.10%)
Jun 26, 2012 32.75 33.14 32.63 32.77 289,200 -0.02(-0.05%)
Jun 25, 2012 32.83 32.89 32.56 32.78 170,176 -0.26(-0.79%)
Jun 22, 2012 33.16 33.36 32.96 33.04 319,736 -0.03(-0.10%)
Jun 21, 2012 33.72 33.89 32.82 33.08 164,393 -0.60(-1.77%)
Jun 20, 2012 33.11 33.89 33.11 33.68 292,220 +0.78(+2.38%)
Jun 19, 2012 32.54 33.07 32.40 32.89 154,204 +0.27(+0.83%)
Jun 18, 2012 32.11 32.88 31.92 32.62 175,345 +0.29(+0.91%)
Jun 15, 2012 31.81 32.45 31.65 32.33 503,246 +0.56(+1.75%)
Jun 14, 2012 31.18 32.00 31.07 31.77 237,653 +0.56(+1.78%)
Jun 13, 2012 30.91 31.55 30.80 31.22 216,074 +0.31(+1.01%)
Jun 12, 2012 30.45 31.02 30.00 30.91 498,843 +0.36(+1.19%)
Jun 11, 2012 30.71 30.96 30.48 30.54 289,285 +0.04(+0.14%)
Jun 08, 2012 30.52 30.71 30.41 30.50 295,010 -0.08(-0.28%)
Jun 07, 2012 31.23 31.38 30.54 30.59 181,918 -0.40(-1.28%)
Jun 06, 2012 30.62 31.02 30.41 30.98 280,595 +0.56(+1.85%)
Jun 05, 2012 30.55 30.66 30.27 30.42 217,749 -0.27(-0.88%)
Jun 04, 2012 30.73 30.91 30.39 30.69 280,188 -0.04(-0.14%)
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.