Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 33.15 33.26 32.53 33.21 228,567 +0.01(+0.03%)
Apr 27, 2012 32.89 33.27 32.81 33.20 333,764 +0.41(+1.26%)
Apr 26, 2012 32.51 32.97 32.50 32.79 225,371 +0.22(+0.67%)
Apr 25, 2012 32.64 32.81 32.44 32.57 261,883 +0.06(+0.18%)
Apr 24, 2012 32.60 32.95 32.34 32.51 178,746 -0.20(-0.62%)
Apr 23, 2012 32.79 32.88 32.15 32.72 182,276 -0.29(-0.87%)
Apr 20, 2012 32.27 33.29 32.27 33.00 180,989 +0.93(+2.91%)
Apr 19, 2012 32.60 32.61 31.93 32.07 162,221 -0.48(-1.47%)
Apr 18, 2012 32.52 32.69 32.35 32.55 250,670 -0.13(-0.39%)
Apr 17, 2012 32.58 33.27 32.58 32.67 212,320 +0.29(+0.88%)
Apr 16, 2012 32.66 32.96 32.34 32.39 110,608 -0.22(-0.67%)
Apr 13, 2012 33.04 33.24 32.54 32.61 103,690 -0.62(-1.87%)
Apr 12, 2012 32.92 33.29 32.71 33.23 200,484 +0.38(+1.15%)
Apr 11, 2012 32.21 33.09 32.21 32.85 308,237 +0.94(+2.96%)
Apr 10, 2012 33.23 33.25 31.90 31.91 277,730 -1.49(-4.46%)
Apr 09, 2012 33.17 33.47 32.98 33.40 217,370 -0.20(-0.60%)
Apr 05, 2012 33.78 33.78 33.44 33.60 457,676 -0.35(-1.04%)
Apr 04, 2012 33.46 34.35 33.31 33.95 325,082 +0.28(+0.83%)
Apr 03, 2012 33.47 33.93 33.47 33.68 370,283 +0.29(+0.88%)
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.