Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 32.97 33.37 32.87 33.21 305,891 +0.32(+0.96%)
Aug 30, 2012 33.00 33.13 32.67 32.90 193,162 -0.26(-0.78%)
Aug 29, 2012 33.11 33.31 32.89 33.16 193,113 -0.02(-0.08%)
Aug 27, 2012 33.44 33.51 33.11 33.18 178,043 -0.02(-0.07%)
Aug 24, 2012 33.14 33.33 32.94 33.21 107,360 +0.07(+0.23%)
Aug 23, 2012 33.39 33.60 32.98 33.13 128,031 -0.33(-0.99%)
Aug 22, 2012 33.21 33.60 33.21 33.46 224,520 +0.16(+0.47%)
Aug 21, 2012 33.16 33.52 33.11 33.31 209,468 +0.01(+0.02%)
Aug 20, 2012 33.16 33.60 33.16 33.30 231,367 -0.03(-0.10%)
Aug 17, 2012 33.40 33.51 33.25 33.33 244,034 -0.15(-0.45%)
Aug 16, 2012 33.18 33.61 33.18 33.48 208,293 +0.29(+0.87%)
Aug 15, 2012 33.36 33.55 33.15 33.19 276,936 -0.18(-0.55%)
Aug 14, 2012 33.59 33.74 33.35 33.37 423,876 -0.07(-0.20%)
Aug 13, 2012 33.57 33.98 33.21 33.44 346,528 -0.11(-0.32%)
Aug 10, 2012 34.06 34.30 33.36 33.55 617,125 -0.61(-1.77%)
Aug 09, 2012 33.68 34.74 33.46 34.15 445,797 +0.80(+2.41%)
Aug 08, 2012 32.53 34.15 32.53 33.35 858,257 +1.32(+4.11%)
Aug 07, 2012 32.37 32.54 31.88 32.03 163,478 -0.23(-0.72%)
Aug 06, 2012 32.43 32.76 32.02 32.26 138,503 -0.21(-0.64%)
Aug 03, 2012 31.97 32.95 31.72 32.47 180,223 +0.83(+2.62%)
Aug 02, 2012 31.89 31.89 31.22 31.64 348,364 -0.40(-1.24%)
Aug 01, 2012 32.42 32.66 31.89 32.04 168,791 -0.28(-0.87%)
Jul 31, 2012 32.22 32.37 31.97 32.32 146,055 -0.01(-0.03%)
Jul 30, 2012 32.28 32.43 32.08 32.33 107,497 +0.05(+0.15%)
Jul 27, 2012 32.14 32.54 32.07 32.28 123,250 +0.17(+0.52%)
Jul 26, 2012 32.63 32.73 31.82 32.11 167,118 -0.30(-0.92%)
Jul 25, 2012 32.02 32.48 31.50 32.41 372,709 +0.51(+1.61%)
Jul 24, 2012 31.98 32.15 31.52 31.90 185,232 -0.08(-0.26%)
Jul 23, 2012 31.78 32.06 31.47 31.98 150,325 -0.18(-0.57%)
Jul 20, 2012 32.66 32.79 32.16 32.16 95,001 -0.61(-1.87%)
Jul 19, 2012 32.90 32.99 32.72 32.77 205,267 -0.07(-0.20%)
Jul 18, 2012 32.87 33.15 32.71 32.84 170,717 -0.07(-0.23%)
Jul 17, 2012 33.01 33.03 32.67 32.92 146,193 +0.02(+0.05%)
Jul 16, 2012 32.87 33.02 32.58 32.90 117,560 -0.12(-0.38%)
Jul 13, 2012 32.98 33.11 32.72 33.02 315,269 +0.16(+0.48%)
Jul 12, 2012 33.35 33.35 32.79 32.87 161,119 -0.76(-2.27%)
Jul 11, 2012 33.45 33.74 33.39 33.63 178,130 +0.15(+0.45%)
Jul 10, 2012 34.08 34.22 33.23 33.48 245,303 -0.54(-1.58%)
Jul 09, 2012 34.34 34.34 33.85 34.02 569,631 -0.34(-0.99%)
Jul 06, 2012 33.94 34.42 33.66 34.36 172,104 +0.27(+0.78%)
Jul 05, 2012 33.45 34.11 33.45 34.09 309,463 +0.44(+1.31%)
Jul 03, 2012 33.26 33.65 33.01 33.65 194,211 +0.43(+1.30%)
Jul 02, 2012 33.43 33.74 33.04 33.22 257,609 -0.13(-0.40%)
Jun 29, 2012 33.09 33.67 33.09 33.35 211,408 +0.75(+2.31%)
Jun 28, 2012 32.42 32.82 32.23 32.60 230,358 -0.02(-0.05%)
Jun 27, 2012 32.16 32.88 32.16 32.62 227,658 +0.36(+1.10%)
Jun 26, 2012 32.24 32.63 32.13 32.26 293,728 -0.02(-0.05%)
Jun 25, 2012 32.33 32.39 32.06 32.28 172,840 -0.26(-0.79%)
Jun 22, 2012 32.65 32.85 32.45 32.53 324,742 -0.03(-0.10%)
Jun 21, 2012 33.20 33.37 32.32 32.57 166,967 -0.59(-1.77%)
Jun 20, 2012 32.60 33.37 32.60 33.16 296,796 +0.77(+2.38%)
Jun 19, 2012 32.04 32.56 31.90 32.39 156,619 +0.27(+0.83%)
Jun 18, 2012 31.61 32.37 31.42 32.12 178,090 +0.29(+0.91%)
Jun 15, 2012 31.32 31.95 31.16 31.83 511,126 +0.55(+1.75%)
Jun 14, 2012 30.70 31.51 30.59 31.28 241,374 +0.55(+1.78%)
Jun 13, 2012 30.44 31.07 30.33 30.74 219,457 +0.31(+1.01%)
Jun 12, 2012 29.98 30.55 29.54 30.43 506,654 +0.36(+1.19%)
Jun 11, 2012 30.24 30.48 30.01 30.07 293,815 +0.04(+0.14%)
Jun 08, 2012 30.05 30.24 29.94 30.03 299,629 -0.08(-0.28%)
Jun 07, 2012 30.74 30.89 30.07 30.11 184,767 -0.39(-1.28%)
Jun 06, 2012 30.15 30.55 29.94 30.50 284,988 +0.56(+1.85%)
Jun 05, 2012 30.08 30.19 29.81 29.95 221,158 -0.27(-0.88%)
Jun 04, 2012 30.25 30.43 29.93 30.21 284,575 -0.04(-0.14%)
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.