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 (%)
Jun 29, 2012 33.60 34.19 33.60 33.87 208,201 +0.77(+2.31%)
Jun 28, 2012 32.92 33.33 32.72 33.10 226,863 -0.02(-0.05%)
Jun 27, 2012 32.66 33.39 32.66 33.12 224,205 +0.36(+1.10%)
Jun 26, 2012 32.74 33.13 32.62 32.76 289,271 -0.02(-0.05%)
Jun 25, 2012 32.83 32.88 32.56 32.77 170,218 -0.26(-0.79%)
Jun 22, 2012 33.15 33.36 32.95 33.04 319,815 -0.03(-0.10%)
Jun 21, 2012 33.71 33.89 32.82 33.07 164,434 -0.60(-1.78%)
Jun 20, 2012 33.10 33.89 33.10 33.67 292,293 +0.78(+2.38%)
Jun 19, 2012 32.53 33.06 32.39 32.88 154,243 +0.27(+0.83%)
Jun 18, 2012 32.10 32.87 31.91 32.61 175,389 +0.29(+0.91%)
Jun 15, 2012 31.81 32.45 31.64 32.32 503,372 +0.56(+1.75%)
Jun 14, 2012 31.18 31.99 31.06 31.76 237,712 +0.56(+1.78%)
Jun 13, 2012 30.91 31.55 30.80 31.21 216,128 +0.31(+1.01%)
Jun 12, 2012 30.44 31.02 30.00 30.90 498,967 +0.36(+1.19%)
Jun 11, 2012 30.70 30.95 30.47 30.54 289,357 +0.04(+0.14%)
Jun 08, 2012 30.51 30.70 30.40 30.49 295,084 -0.08(-0.28%)
Jun 07, 2012 31.22 31.37 30.54 30.58 181,964 -0.40(-1.28%)
Jun 06, 2012 30.61 31.02 30.40 30.97 280,665 +0.56(+1.85%)
Jun 05, 2012 30.54 30.65 30.27 30.41 217,803 -0.27(-0.88%)
Jun 04, 2012 30.72 30.90 30.39 30.68 280,257 -0.04(-0.14%)
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.