Huntington Ingalls Industries (NY: HII )

194.99 USD -0.09 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 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%)
Aug 01, 2011 33.48 33.66 32.79 32.84 539,324 -0.64(-1.91%)
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%)
Jul 01, 2011 34.51 35.08 34.45 34.61 284,567 +0.11(+0.32%)
Jun 30, 2011 34.86 35.05 34.23 34.50 600,642 -0.32(-0.92%)
Jun 29, 2011 35.26 35.35 34.72 34.82 328,581 -0.44(-1.25%)
Jun 28, 2011 35.30 35.72 35.05 35.26 160,283 +0.06(+0.17%)
Jun 27, 2011 35.50 35.95 35.17 35.20 162,227 -0.39(-1.10%)
Jun 24, 2011 35.98 35.98 35.25 35.59 538,525 -0.31(-0.86%)
Jun 23, 2011 36.00 36.12 35.72 35.90 168,931 -0.25(-0.69%)
Jun 22, 2011 36.18 36.69 36.00 36.15 129,707 -0.20(-0.55%)
Jun 21, 2011 36.07 36.45 36.03 36.35 198,079 +0.36(+1.00%)
Jun 20, 2011 36.06 36.06 35.97 35.99 1,960,186 +0.04(+0.11%)
Jun 17, 2011 36.18 36.43 35.86 35.95 494,242 -0.05(-0.14%)
Jun 16, 2011 36.11 36.44 35.97 36.00 290,082 -0.16(-0.44%)
Jun 15, 2011 36.25 36.35 35.88 36.16 289,120 -0.42(-1.15%)
Jun 14, 2011 36.70 36.75 36.36 36.58 231,217 +0.07(+0.19%)
Jun 13, 2011 36.33 36.74 36.33 36.51 385,549 +0.18(+0.50%)
Jun 10, 2011 36.86 36.86 36.15 36.33 462,184 -0.66(-1.78%)
Jun 09, 2011 36.94 37.41 36.81 36.99 986,787 +0.02(+0.05%)
Jun 08, 2011 36.28 37.11 36.28 36.97 253,976 +0.53(+1.45%)
Jun 07, 2011 36.00 36.53 35.89 36.44 252,048 +0.46(+1.28%)
Jun 06, 2011 35.69 36.13 35.51 35.98 355,143 +0.18(+0.50%)
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.