Skip to main content

Huntington Ingalls Industries (NY: HII )

220.96 +3.14 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 30.77 31.24 29.71 29.94 375,582 -0.68(-2.22%)
Aug 30, 2011 30.39 30.90 30.19 30.62 250,015 -0.18(-0.58%)
Aug 29, 2011 30.40 30.99 29.80 30.80 205,205 +0.55(+1.82%)
Aug 26, 2011 29.43 30.43 28.89 30.25 220,120 +0.58(+1.95%)
Aug 25, 2011 30.83 30.83 29.60 29.67 243,582 -0.93(-3.04%)
Aug 24, 2011 29.26 30.87 29.26 30.60 302,206 +1.35(+4.62%)
Aug 23, 2011 28.48 29.44 28.10 29.25 486,477 +0.85(+2.99%)
Aug 22, 2011 28.98 29.47 28.28 28.40 325,061 -0.23(-0.80%)
Aug 19, 2011 28.52 29.41 28.52 28.63 495,846 -0.01(-0.03%)
Aug 18, 2011 29.09 29.37 28.22 28.64 493,900 -0.85(-2.88%)
Aug 17, 2011 29.59 29.74 29.08 29.49 204,714 +0.01(+0.03%)
Aug 16, 2011 28.35 29.63 28.35 29.48 802,422 +0.89(+3.11%)
Aug 15, 2011 28.13 28.71 28.12 28.59 494,569 +0.57(+2.03%)
Aug 12, 2011 27.98 29.06 27.83 28.02 793,939 +0.19(+0.68%)
Aug 11, 2011 27.90 28.38 26.49 27.83 648,919 -0.18(-0.64%)
Aug 10, 2011 29.35 29.35 27.80 28.01 1,012,117 -1.71(-5.75%)
Aug 09, 2011 30.38 30.25 27.66 29.72 1,205,981 -0.17(-0.57%)
Aug 08, 2011 30.38 30.66 29.65 29.89 903,702 -1.24(-3.98%)
Aug 05, 2011 31.83 31.83 30.15 31.13 559,065 -0.47(-1.49%)
Aug 04, 2011 31.79 32.16 31.56 31.60 504,738 -0.49(-1.53%)
Aug 03, 2011 32.52 32.68 31.64 32.09 515,138 -0.36(-1.11%)
Aug 02, 2011 32.70 33.34 32.45 32.45 370,756 -0.39(-1.19%)
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.