Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 30.16 30.33 29.62 29.85 694,165 -0.28(-0.92%)
Jun 29, 2011 30.51 30.58 30.04 30.13 379,742 -0.38(-1.25%)
Jun 28, 2011 30.54 30.91 30.33 30.51 185,239 +0.05(+0.17%)
Jun 27, 2011 30.72 31.11 30.43 30.46 187,486 -0.34(-1.10%)
Jun 24, 2011 31.13 31.13 30.50 30.80 622,376 -0.27(-0.86%)
Jun 23, 2011 31.15 31.25 30.91 31.06 195,234 -0.22(-0.69%)
Jun 22, 2011 31.31 31.74 31.15 31.28 149,903 -0.17(-0.55%)
Jun 21, 2011 31.21 31.54 31.18 31.45 228,920 +0.31(+1.00%)
Jun 20, 2011 31.20 31.20 31.12 31.14 2,265,397 +0.03(+0.11%)
Jun 17, 2011 31.31 31.52 31.03 31.11 571,198 -0.04(-0.14%)
Jun 16, 2011 31.25 31.53 31.12 31.15 335,249 -0.14(-0.44%)
Jun 15, 2011 31.37 31.45 31.05 31.29 334,137 -0.36(-1.15%)
Jun 14, 2011 31.76 31.80 31.46 31.65 267,218 +0.06(+0.19%)
Jun 13, 2011 31.44 31.79 31.44 31.59 445,581 +0.16(+0.50%)
Jun 10, 2011 31.89 31.89 31.28 31.44 534,148 -0.57(-1.78%)
Jun 09, 2011 31.96 32.37 31.85 32.01 1,140,435 +0.02(+0.05%)
Jun 08, 2011 31.39 32.11 31.39 31.99 293,521 +0.46(+1.45%)
Jun 07, 2011 31.15 31.61 31.05 31.53 291,293 +0.40(+1.28%)
Jun 06, 2011 30.88 31.26 30.73 31.13 410,440 +0.16(+0.50%)
Jun 03, 2011 30.86 31.18 30.49 30.98 487,126 -1.19(-3.69%)
May 24, 2011 32.63 32.76 32.02 32.16 426,316 -0.55(-1.67%)
May 23, 2011 32.65 33.01 32.28 32.71 327,645 -0.23(-0.68%)
May 20, 2011 33.17 33.20 32.75 32.93 403,269 -0.28(-0.83%)
May 19, 2011 33.27 33.47 32.88 33.21 600,587 -0.10(-0.31%)
May 18, 2011 33.43 33.44 32.96 33.31 647,672 -0.24(-0.72%)
May 17, 2011 33.24 33.64 33.24 33.56 427,393 +0.08(+0.23%)
May 16, 2011 33.05 33.65 33.05 33.48 350,882 +0.20(+0.60%)
May 13, 2011 33.15 33.41 32.85 33.28 502,647 +0.06(+0.18%)
May 12, 2011 33.57 33.66 33.11 33.22 441,634 -0.34(-1.01%)
May 11, 2011 34.16 34.18 33.31 33.56 1,499,980 -1.20(-3.46%)
May 10, 2011 34.43 34.91 34.41 34.76 819,956 +0.49(+1.44%)
May 09, 2011 34.03 34.48 33.62 34.26 426,248 +0.09(+0.25%)
May 06, 2011 34.62 34.74 34.04 34.18 478,210 -0.29(-0.85%)
May 05, 2011 34.45 35.65 34.18 34.47 734,766 -0.10(-0.28%)
May 04, 2011 34.96 35.19 34.26 34.57 683,916 -0.48(-1.36%)
May 03, 2011 35.38 35.55 34.94 35.04 622,882 -0.42(-1.17%)
May 02, 2011 35.56 35.56 35.39 35.46 626,457 +0.85(+2.45%)
Apr 29, 2011 34.61 34.76 34.56 34.61 643,094 +0.01(+0.03%)
Apr 28, 2011 34.61 34.82 34.25 34.60 799,704 -0.02(-0.05%)
Apr 27, 2011 33.72 34.78 32.97 34.62 892,197 +0.58(+1.70%)
Apr 26, 2011 33.72 34.36 33.49 34.04 805,078 +0.23(+0.69%)
Apr 25, 2011 33.97 34.10 33.70 33.81 344,386 -0.21(-0.61%)
Apr 21, 2011 34.64 34.78 33.90 34.01 923,821 -0.65(-1.87%)
Apr 20, 2011 34.73 34.92 34.18 34.66 413,862 +0.24(+0.70%)
Apr 19, 2011 34.68 34.71 34.17 34.42 927,264 -0.23(-0.67%)
Apr 18, 2011 34.13 34.80 33.39 34.65 917,491 -0.08(-0.22%)
Apr 15, 2011 33.65 35.26 33.58 34.73 1,735,922 +1.19(+3.53%)
Apr 14, 2011 32.79 34.06 32.75 33.55 1,424,193 +0.67(+2.03%)
Apr 13, 2011 32.63 33.20 32.26 32.88 1,906,368 -0.04(-0.13%)
Apr 12, 2011 32.80 33.24 32.59 32.92 1,892,374 -0.23(-0.70%)
Apr 11, 2011 33.31 33.38 33.12 33.16 1,806,375 -0.16(-0.47%)
Apr 08, 2011 33.17 33.64 33.05 33.31 1,510,800 -0.26(-0.77%)
Apr 07, 2011 33.10 33.96 32.46 33.57 2,467,029 -0.76(-2.22%)
Apr 06, 2011 34.49 34.88 33.85 34.33 2,403,891 -0.49(-1.42%)
Apr 05, 2011 34.20 34.90 33.51 34.83 1,587,163 +0.09(+0.25%)
Apr 04, 2011 34.49 35.49 33.87 34.74 1,297,458 +0.10(+0.27%)
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.