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 (%)
Sep 28, 2012 34.91 35.10 34.52 34.86 230,396 -0.18(-0.52%)
Sep 27, 2012 34.48 35.08 34.30 35.04 412,415 +0.65(+1.88%)
Sep 26, 2012 34.58 34.78 34.10 34.39 595,562 -0.13(-0.38%)
Sep 25, 2012 34.27 34.63 34.11 34.52 810,536 +0.35(+1.02%)
Sep 24, 2012 34.28 34.74 34.16 34.18 267,154 -0.31(-0.89%)
Sep 21, 2012 34.70 35.44 34.48 34.48 925,740 -0.07(-0.22%)
Sep 20, 2012 34.27 34.70 34.13 34.56 288,936 +0.21(+0.60%)
Sep 19, 2012 33.70 34.41 33.59 34.35 365,321 +0.72(+2.14%)
Sep 18, 2012 34.35 34.37 33.43 33.63 296,118 -0.80(-2.33%)
Sep 17, 2012 34.63 34.88 34.42 34.43 253,269 -0.32(-0.93%)
Sep 14, 2012 34.39 34.98 34.37 34.76 235,587 +0.47(+1.38%)
Sep 13, 2012 33.91 34.40 33.80 34.28 246,037 +0.32(+0.95%)
Sep 12, 2012 33.80 34.07 33.66 33.96 217,255 +0.35(+1.04%)
Sep 11, 2012 33.51 33.84 33.40 33.61 241,513 -0.02(-0.05%)
Sep 10, 2012 33.91 34.15 33.63 33.63 889,713 -0.15(-0.44%)
Sep 07, 2012 33.85 34.08 33.75 33.78 533,311 -0.04(-0.12%)
Sep 06, 2012 33.76 34.05 33.75 33.82 451,633 +0.19(+0.57%)
Sep 05, 2012 33.49 33.84 33.43 33.63 373,026 +0.14(+0.42%)
Sep 04, 2012 33.28 33.87 33.24 33.49 495,141 +0.27(+0.82%)
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%)
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.