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 (%)
Jul 29, 2011 28.36 28.70 28.06 28.18 405,936 -0.44(-1.53%)
Jul 28, 2011 28.70 29.11 28.59 28.62 373,474 -0.17(-0.59%)
Jul 27, 2011 29.41 29.64 28.65 28.79 507,114 -0.81(-2.73%)
Jul 26, 2011 30.11 30.11 29.58 29.59 815,562 +0.74(+2.57%)
Jul 25, 2011 28.25 29.05 28.08 28.85 459,603 +0.31(+1.09%)
Jul 22, 2011 28.55 28.59 28.25 28.54 390,196 +0.41(+1.47%)
Jul 21, 2011 28.04 28.32 27.91 28.13 277,334 +0.16(+0.57%)
Jul 20, 2011 27.98 28.37 27.89 27.97 373,124 -0.07(-0.24%)
Jul 19, 2011 28.04 28.05 27.70 28.04 463,054 +0.09(+0.33%)
Jul 18, 2011 28.11 28.25 27.80 27.94 735,381 -0.27(-0.95%)
Jul 15, 2011 28.18 28.33 27.78 28.21 721,643 -0.03(-0.09%)
Jul 14, 2011 28.69 28.69 27.79 28.24 573,500 -0.41(-1.44%)
Jul 13, 2011 28.95 29.06 27.95 28.65 1,690,275 -0.30(-1.05%)
Jul 12, 2011 29.17 29.17 28.74 28.95 949,852 -0.37(-1.26%)
Jul 11, 2011 29.30 29.48 28.98 29.32 615,970 -0.13(-0.46%)
Jul 08, 2011 28.78 29.69 28.76 29.46 963,754 +0.43(+1.48%)
Jul 07, 2011 29.80 29.90 28.95 29.03 372,311 -0.64(-2.16%)
Jul 06, 2011 29.08 30.30 28.78 29.67 820,064 +0.51(+1.76%)
Jul 05, 2011 29.09 29.41 29.05 29.16 396,671 +0.03(+0.09%)
Jul 01, 2011 29.05 29.52 29.00 29.13 338,097 +0.09(+0.32%)
Jun 30, 2011 29.34 29.50 28.81 29.04 713,629 -0.27(-0.92%)
Jun 29, 2011 29.68 29.75 29.22 29.31 390,390 -0.37(-1.25%)
Jun 28, 2011 29.71 30.06 29.50 29.68 190,434 +0.05(+0.17%)
Jun 27, 2011 29.88 30.26 29.60 29.63 192,743 -0.33(-1.10%)
Jun 24, 2011 30.28 30.28 29.67 29.96 639,827 -0.26(-0.86%)
Jun 23, 2011 30.30 30.40 30.06 30.22 200,708 -0.21(-0.69%)
Jun 22, 2011 30.45 30.88 30.30 30.43 154,106 -0.17(-0.55%)
Jun 21, 2011 30.36 30.68 30.33 30.59 235,339 +0.30(+1.00%)
Jun 20, 2011 30.35 30.35 30.27 30.29 2,328,920 +0.03(+0.11%)
Jun 17, 2011 30.45 30.66 30.18 30.26 587,214 -0.04(-0.14%)
Jun 16, 2011 30.39 30.67 30.27 30.30 344,649 -0.13(-0.44%)
Jun 15, 2011 30.51 30.59 30.20 30.43 343,506 -0.35(-1.15%)
Jun 14, 2011 30.89 30.93 30.60 30.79 274,711 +0.06(+0.19%)
Jun 13, 2011 30.58 30.92 30.58 30.73 458,075 +0.15(+0.50%)
Jun 10, 2011 31.02 31.02 30.43 30.58 549,126 -0.56(-1.78%)
Jun 09, 2011 31.09 31.49 30.98 31.13 1,172,413 +0.02(+0.05%)
Jun 08, 2011 30.54 31.23 30.54 31.12 301,751 +0.45(+1.45%)
Jun 07, 2011 30.30 30.75 30.21 30.67 299,461 +0.39(+1.28%)
Jun 06, 2011 30.04 30.41 29.89 30.28 421,949 +0.15(+0.50%)
Jun 03, 2011 30.02 30.33 29.66 30.13 500,785 -1.15(-3.69%)
May 24, 2011 31.74 31.87 31.15 31.28 438,270 -0.53(-1.67%)
May 23, 2011 31.76 32.11 31.40 31.82 336,833 -0.22(-0.68%)
May 20, 2011 32.26 32.29 31.86 32.03 414,577 -0.27(-0.83%)
May 19, 2011 32.36 32.56 31.98 32.30 617,428 -0.10(-0.31%)
May 18, 2011 32.52 32.53 32.06 32.40 665,833 -0.24(-0.72%)
May 17, 2011 32.33 32.72 32.33 32.64 439,377 +0.08(+0.23%)
May 16, 2011 32.15 32.73 32.15 32.56 360,721 +0.19(+0.60%)
May 13, 2011 32.24 32.50 31.96 32.37 516,741 +0.06(+0.18%)
May 12, 2011 32.66 32.74 32.21 32.31 454,017 -0.33(-1.01%)
May 11, 2011 33.23 33.25 32.40 32.64 1,542,040 -1.17(-3.46%)
May 10, 2011 33.49 33.95 33.47 33.81 842,948 +0.48(+1.44%)
May 09, 2011 33.10 33.54 32.71 33.33 438,200 +0.08(+0.25%)
May 06, 2011 33.68 33.79 33.11 33.25 491,619 -0.29(-0.85%)
May 05, 2011 33.51 34.68 33.25 33.53 755,369 -0.09(-0.28%)
May 04, 2011 34.00 34.23 33.32 33.62 703,093 -0.46(-1.36%)
May 03, 2011 34.42 34.58 33.99 34.09 640,348 -0.40(-1.17%)
May 02, 2011 34.59 34.59 34.42 34.49 644,023 +0.82(+2.45%)
Apr 29, 2011 33.67 33.81 33.62 33.67 661,127 +0.01(+0.02%)
Apr 28, 2011 33.67 33.87 33.31 33.66 822,128 -0.02(-0.05%)
Apr 27, 2011 32.80 33.84 32.07 33.68 917,215 +0.56(+1.70%)
Apr 26, 2011 32.80 33.42 32.57 33.11 827,652 +0.23(+0.69%)
Apr 25, 2011 33.04 33.17 32.78 32.88 354,043 -0.20(-0.61%)
Apr 21, 2011 33.69 33.83 32.98 33.09 949,725 -0.63(-1.87%)
Apr 20, 2011 33.78 33.97 33.25 33.72 425,467 +0.24(+0.70%)
Apr 19, 2011 33.73 33.77 33.24 33.48 953,264 -0.23(-0.67%)
Apr 18, 2011 33.20 33.85 32.48 33.71 943,218 -0.08(-0.22%)
Apr 15, 2011 32.73 34.30 32.67 33.78 1,784,598 +1.15(+3.53%)
Apr 14, 2011 31.90 33.13 31.86 32.63 1,464,127 +0.65(+2.03%)
Apr 13, 2011 31.74 32.29 31.38 31.98 1,959,823 -0.04(-0.13%)
Apr 12, 2011 31.91 32.34 31.70 32.03 1,945,436 -0.23(-0.70%)
Apr 11, 2011 32.40 32.47 32.22 32.25 1,857,026 -0.15(-0.47%)
Apr 08, 2011 32.26 32.72 32.15 32.40 1,553,163 -0.25(-0.77%)
Apr 07, 2011 32.19 33.04 31.57 32.66 2,536,205 -0.74(-2.22%)
Apr 06, 2011 33.55 33.93 32.93 33.40 2,471,297 -0.48(-1.42%)
Apr 05, 2011 33.27 33.94 32.60 33.88 1,631,668 +0.08(+0.25%)
Apr 04, 2011 33.55 34.53 32.94 33.79 1,333,839 +0.09(+0.27%)
Apr 01, 2011 34.50 35.72 33.53 33.70 2,640,940 -1.23(-3.52%)
Mar 31, 2011 32.36 35.97 31.98 34.93 3,151,982 +2.78(+8.64%)
Mar 30, 2011 31.94 32.40 30.79 32.15 10,186,179 +0.59(+1.87%)
Mar 29, 2011 31.78 31.94 31.54 31.56 319,849 -0.21(-0.66%)
Mar 28, 2011 32.83 32.83 31.77 31.77 63,051 -1.26(-3.82%)
Mar 25, 2011 31.56 33.04 31.35 33.04 590,883 +1.68(+5.37%)
Mar 24, 2011 31.56 31.56 31.27 31.35 273,679 +0.00(+0.00%)
Mar 23, 2011 31.20 31.82 31.10 31.35 714,200 -0.20(-0.64%)
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.