Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 25.51 25.89 24.63 24.82 453,107 -0.56(-2.22%)
Aug 30, 2011 25.19 25.61 25.02 25.38 301,621 -0.15(-0.58%)
Aug 29, 2011 25.20 25.69 24.70 25.53 247,562 +0.46(+1.82%)
Aug 26, 2011 24.39 25.22 23.95 25.07 265,555 +0.48(+1.95%)
Aug 25, 2011 25.56 25.56 24.54 24.59 293,860 -0.77(-3.04%)
Aug 24, 2011 24.25 25.59 24.25 25.36 364,585 +1.12(+4.62%)
Aug 23, 2011 23.61 24.40 23.29 24.25 586,892 +0.70(+2.99%)
Aug 22, 2011 24.02 24.43 23.44 23.54 392,158 -0.19(-0.80%)
Aug 19, 2011 23.64 24.38 23.64 23.73 598,195 -0.01(-0.03%)
Aug 18, 2011 24.11 24.34 23.39 23.74 595,848 -0.70(-2.88%)
Aug 17, 2011 24.53 24.65 24.10 24.44 246,969 +0.01(+0.03%)
Aug 16, 2011 23.50 24.56 23.50 24.44 968,053 +0.74(+3.11%)
Aug 15, 2011 23.32 23.80 23.31 23.70 596,655 +0.47(+2.03%)
Aug 12, 2011 23.19 24.09 23.07 23.23 957,819 +0.16(+0.68%)
Aug 11, 2011 23.13 23.52 21.96 23.07 782,865 -0.15(-0.64%)
Aug 10, 2011 24.33 24.33 23.04 23.22 1,221,032 -1.42(-5.75%)
Aug 09, 2011 25.18 25.07 22.93 24.64 1,454,912 -0.14(-0.57%)
Aug 08, 2011 25.18 25.41 24.58 24.78 1,090,239 -1.03(-3.98%)
Aug 05, 2011 26.38 26.38 24.99 25.80 674,464 -0.39(-1.49%)
Aug 04, 2011 26.35 26.66 26.16 26.19 608,923 -0.41(-1.53%)
Aug 03, 2011 26.96 27.09 26.23 26.60 621,469 -0.30(-1.11%)
Aug 02, 2011 27.11 27.64 26.90 26.90 447,285 -0.32(-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.