Skip to main content

Huntington Ingalls Industries (NY: HII )

268.39 +2.98 (+1.12%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.98 34.02 33.29 33.86 794,732 -0.12(-0.37%)
Nov 29, 2012 33.98 34.28 33.88 33.98 630,571 +0.07(+0.22%)
Nov 28, 2012 33.80 34.08 33.63 33.91 597,136 -0.17(-0.49%)
Nov 27, 2012 34.22 34.26 33.78 34.08 507,281 -0.14(-0.41%)
Nov 26, 2012 33.78 34.44 33.78 34.22 354,929 +0.23(+0.68%)
Nov 23, 2012 33.91 34.19 33.73 33.98 230,857 +0.10(+0.29%)
Nov 21, 2012 33.68 33.97 33.54 33.89 243,939 +0.22(+0.64%)
Nov 20, 2012 33.53 33.89 33.37 33.67 180,688 +0.02(+0.07%)
Nov 19, 2012 33.73 33.78 33.30 33.65 230,376 +0.24(+0.72%)
Nov 16, 2012 33.48 33.78 33.17 33.40 760,424 +0.08(+0.25%)
Nov 15, 2012 33.11 33.67 32.97 33.32 529,146 +0.21(+0.63%)
Nov 14, 2012 33.55 33.58 33.03 33.11 299,810 -0.37(-1.11%)
Nov 13, 2012 32.77 33.65 32.46 33.49 428,365 +0.44(+1.33%)
Nov 12, 2012 33.35 33.40 32.97 33.05 162,459 -0.27(-0.82%)
Nov 09, 2012 33.85 34.45 32.80 33.32 650,043 -0.90(-2.64%)
Nov 08, 2012 35.20 36.02 33.79 34.23 719,486 -1.80(-4.99%)
Nov 07, 2012 35.58 40.56 35.25 36.02 680,455 -1.24(-3.34%)
Nov 06, 2012 36.82 37.30 36.55 37.27 640,064 +0.79(+2.16%)
Nov 05, 2012 36.02 36.55 35.85 36.48 427,796 +0.71(+1.99%)
Nov 02, 2012 36.24 36.24 35.51 35.77 274,201 -0.28(-0.78%)
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.