Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 32.72 32.88 32.47 32.82 143,804 -0.01(-0.03%)
Jul 30, 2012 32.78 32.93 32.58 32.83 105,840 +0.05(+0.15%)
Jul 27, 2012 32.65 33.05 32.57 32.78 121,350 +0.17(+0.52%)
Jul 26, 2012 33.14 33.24 32.32 32.61 164,542 -0.30(-0.92%)
Jul 25, 2012 32.52 32.99 31.99 32.92 366,964 +0.52(+1.61%)
Jul 24, 2012 32.48 32.66 32.02 32.40 182,377 -0.08(-0.26%)
Jul 23, 2012 32.28 32.56 31.97 32.48 148,007 -0.19(-0.57%)
Jul 20, 2012 33.17 33.30 32.66 32.66 93,536 -0.62(-1.87%)
Jul 19, 2012 33.41 33.51 33.23 33.29 202,103 -0.07(-0.20%)
Jul 18, 2012 33.39 33.67 33.22 33.36 168,085 -0.08(-0.23%)
Jul 17, 2012 33.52 33.55 33.18 33.43 143,939 +0.02(+0.05%)
Jul 16, 2012 33.38 33.53 33.09 33.41 115,747 -0.13(-0.38%)
Jul 13, 2012 33.50 33.63 33.23 33.54 310,409 +0.16(+0.48%)
Jul 12, 2012 33.88 33.88 33.30 33.38 158,635 -0.77(-2.27%)
Jul 11, 2012 33.97 34.26 33.91 34.16 175,384 +0.15(+0.45%)
Jul 10, 2012 34.62 34.75 33.75 34.00 241,522 -0.55(-1.58%)
Jul 09, 2012 34.88 34.88 34.38 34.55 560,850 -0.35(-0.99%)
Jul 06, 2012 34.48 34.96 34.19 34.90 169,451 +0.27(+0.78%)
Jul 05, 2012 33.97 34.64 33.97 34.63 304,692 +0.45(+1.31%)
Jul 03, 2012 33.78 34.18 33.52 34.18 191,217 +0.44(+1.30%)
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.