Skip to main content

Huntington Ingalls Industries (NY: HII )

271.75 +2.73 (+1.02%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 34.90 35.10 34.52 34.85 230,453 -0.18(-0.52%)
Sep 27, 2012 34.47 35.07 34.29 35.03 412,517 +0.65(+1.88%)
Sep 26, 2012 34.57 34.77 34.09 34.38 595,710 -0.13(-0.38%)
Sep 25, 2012 34.26 34.62 34.10 34.52 810,738 +0.35(+1.02%)
Sep 24, 2012 34.27 34.73 34.15 34.17 267,220 -0.31(-0.89%)
Sep 21, 2012 34.69 35.43 34.47 34.47 925,971 -0.07(-0.22%)
Sep 20, 2012 34.26 34.69 34.12 34.55 289,008 +0.21(+0.60%)
Sep 19, 2012 33.69 34.40 33.58 34.34 365,412 +0.72(+2.14%)
Sep 18, 2012 34.34 34.36 33.42 33.62 296,191 -0.80(-2.34%)
Sep 17, 2012 34.62 34.87 34.42 34.42 253,332 -0.32(-0.93%)
Sep 14, 2012 34.38 34.97 34.36 34.75 235,645 +0.47(+1.38%)
Sep 13, 2012 33.90 34.39 33.79 34.27 246,098 +0.32(+0.95%)
Sep 12, 2012 33.79 34.06 33.65 33.95 217,309 +0.35(+1.04%)
Sep 11, 2012 33.50 33.84 33.39 33.60 241,573 -0.02(-0.05%)
Sep 10, 2012 33.90 34.14 33.62 33.62 889,934 -0.15(-0.44%)
Sep 07, 2012 33.84 34.07 33.74 33.77 533,443 -0.04(-0.12%)
Sep 06, 2012 33.75 34.04 33.74 33.81 451,745 +0.19(+0.57%)
Sep 05, 2012 33.48 33.83 33.43 33.62 373,119 +0.14(+0.42%)
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.