Skip to main content

Huntington Ingalls Industries (NY: HII )

291.78 +2.03 (+0.70%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 29.34 29.50 28.81 29.04 713,629 -0.27(-0.92%)
Jun 29, 2011 29.68 29.75 29.22 29.31 390,390 -0.37(-1.25%)
Jun 28, 2011 29.71 30.06 29.50 29.68 190,434 +0.05(+0.17%)
Jun 27, 2011 29.88 30.26 29.60 29.63 192,743 -0.33(-1.10%)
Jun 24, 2011 30.28 30.28 29.67 29.96 639,827 -0.26(-0.86%)
Jun 23, 2011 30.30 30.40 30.06 30.22 200,708 -0.21(-0.69%)
Jun 22, 2011 30.45 30.88 30.30 30.43 154,106 -0.17(-0.55%)
Jun 21, 2011 30.36 30.68 30.33 30.59 235,339 +0.30(+1.00%)
Jun 20, 2011 30.35 30.35 30.27 30.29 2,328,920 +0.03(+0.11%)
Jun 17, 2011 30.45 30.66 30.18 30.26 587,214 -0.04(-0.14%)
Jun 16, 2011 30.39 30.67 30.27 30.30 344,649 -0.13(-0.44%)
Jun 15, 2011 30.51 30.59 30.20 30.43 343,506 -0.35(-1.15%)
Jun 14, 2011 30.89 30.93 30.60 30.79 274,711 +0.06(+0.19%)
Jun 13, 2011 30.58 30.92 30.58 30.73 458,075 +0.15(+0.50%)
Jun 10, 2011 31.02 31.02 30.43 30.58 549,126 -0.56(-1.78%)
Jun 09, 2011 31.09 31.49 30.98 31.13 1,172,413 +0.02(+0.05%)
Jun 08, 2011 30.54 31.23 30.54 31.12 301,751 +0.45(+1.45%)
Jun 07, 2011 30.30 30.75 30.21 30.67 299,461 +0.39(+1.28%)
Jun 06, 2011 30.04 30.41 29.89 30.28 421,949 +0.15(+0.50%)
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.