Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 33.63 33.79 33.37 33.74 139,916 -0.01(-0.03%)
Jul 30, 2012 33.69 33.85 33.49 33.75 102,979 +0.05(+0.15%)
Jul 27, 2012 33.56 33.97 33.48 33.69 118,070 +0.17(+0.52%)
Jul 26, 2012 34.07 34.16 33.22 33.52 160,094 -0.31(-0.92%)
Jul 25, 2012 33.43 33.91 32.88 33.83 357,043 +0.54(+1.61%)
Jul 24, 2012 33.38 33.56 32.91 33.30 177,447 -0.09(-0.26%)
Jul 23, 2012 33.17 33.47 32.85 33.38 144,006 -0.19(-0.57%)
Jul 20, 2012 34.09 34.23 33.57 33.57 91,008 -0.64(-1.87%)
Jul 19, 2012 34.34 34.44 34.15 34.21 196,639 -0.07(-0.20%)
Jul 18, 2012 34.32 34.60 34.14 34.28 163,541 -0.08(-0.23%)
Jul 17, 2012 34.46 34.48 34.10 34.36 140,048 +0.02(+0.05%)
Jul 16, 2012 34.31 34.46 34.01 34.34 112,618 -0.13(-0.38%)
Jul 13, 2012 34.43 34.57 34.15 34.47 302,018 +0.16(+0.48%)
Jul 12, 2012 34.82 34.82 34.23 34.31 154,346 -0.80(-2.27%)
Jul 11, 2012 34.91 35.22 34.85 35.10 170,643 +0.16(+0.45%)
Jul 10, 2012 35.58 35.72 34.69 34.95 234,993 -0.56(-1.58%)
Jul 09, 2012 35.85 35.85 35.34 35.51 545,688 -0.35(-0.99%)
Jul 06, 2012 35.43 35.93 35.14 35.87 164,870 +0.28(+0.78%)
Jul 05, 2012 34.91 35.61 34.91 35.59 296,455 +0.46(+1.31%)
Jul 03, 2012 34.71 35.13 34.46 35.13 186,047 +0.45(+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.