Huntington Ingalls Industries (NY: HII )

194.67 USD +0.99 (+0.51%)
Streaming Delayed Price Updated: 2:38 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 33.70 34.10 33.34 33.48 341,665 -0.52(-1.53%)
Jul 28, 2011 34.10 34.58 33.97 34.00 314,343 -0.20(-0.58%)
Jul 27, 2011 34.94 35.22 34.04 34.20 426,824 -0.96(-2.73%)
Jul 26, 2011 35.78 35.78 35.14 35.16 686,436 +0.88(+2.57%)
Jul 25, 2011 33.56 34.52 33.36 34.28 386,835 +0.37(+1.09%)
Jul 22, 2011 33.92 33.97 33.57 33.91 328,417 +0.49(+1.47%)
Jul 21, 2011 33.32 33.65 33.16 33.42 233,425 +0.19(+0.57%)
Jul 20, 2011 33.24 33.71 33.14 33.23 314,048 -0.08(-0.24%)
Jul 19, 2011 33.31 33.33 32.91 33.31 389,740 +0.11(+0.33%)
Jul 18, 2011 33.40 33.57 33.03 33.20 618,950 -0.32(-0.95%)
Jul 15, 2011 33.48 33.66 33.01 33.52 607,387 -0.03(-0.09%)
Jul 14, 2011 34.09 34.09 33.02 33.55 482,699 -0.49(-1.44%)
Jul 13, 2011 34.39 34.53 33.21 34.04 1,422,657 -0.36(-1.05%)
Jul 12, 2011 34.66 34.66 34.15 34.40 799,464 -0.44(-1.26%)
Jul 11, 2011 34.81 35.02 34.43 34.84 518,445 -0.16(-0.46%)
Jul 08, 2011 34.19 35.28 34.17 35.00 811,165 +0.51(+1.48%)
Jul 07, 2011 35.40 35.52 34.40 34.49 313,364 -0.76(-2.16%)
Jul 06, 2011 34.55 36.00 34.19 35.25 690,225 +0.61(+1.76%)
Jul 05, 2011 34.56 34.94 34.52 34.64 333,867 +0.03(+0.09%)
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.