Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.36 28.70 28.06 28.18 405,936 -0.44(-1.53%)
Jul 28, 2011 28.70 29.11 28.59 28.62 373,474 -0.17(-0.59%)
Jul 27, 2011 29.41 29.64 28.65 28.79 507,114 -0.81(-2.73%)
Jul 26, 2011 30.11 30.11 29.58 29.59 815,562 +0.74(+2.57%)
Jul 25, 2011 28.25 29.05 28.08 28.85 459,603 +0.31(+1.09%)
Jul 22, 2011 28.55 28.59 28.25 28.54 390,196 +0.41(+1.47%)
Jul 21, 2011 28.04 28.32 27.91 28.13 277,334 +0.16(+0.57%)
Jul 20, 2011 27.98 28.37 27.89 27.97 373,124 -0.07(-0.24%)
Jul 19, 2011 28.04 28.05 27.70 28.04 463,054 +0.09(+0.33%)
Jul 18, 2011 28.11 28.25 27.80 27.94 735,381 -0.27(-0.95%)
Jul 15, 2011 28.18 28.33 27.78 28.21 721,643 -0.03(-0.09%)
Jul 14, 2011 28.69 28.69 27.79 28.24 573,500 -0.41(-1.44%)
Jul 13, 2011 28.95 29.06 27.95 28.65 1,690,275 -0.30(-1.05%)
Jul 12, 2011 29.17 29.17 28.74 28.95 949,852 -0.37(-1.26%)
Jul 11, 2011 29.30 29.48 28.98 29.32 615,970 -0.13(-0.46%)
Jul 08, 2011 28.78 29.69 28.76 29.46 963,754 +0.43(+1.48%)
Jul 07, 2011 29.80 29.90 28.95 29.03 372,311 -0.64(-2.16%)
Jul 06, 2011 29.08 30.30 28.78 29.67 820,064 +0.51(+1.76%)
Jul 05, 2011 29.09 29.41 29.05 29.16 396,671 +0.03(+0.09%)
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.