Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.59 26.87 26.31 26.73 518,441 +0.63(+2.42%)
Nov 29, 2011 25.91 26.25 25.70 26.10 355,167 +0.31(+1.21%)
Nov 28, 2011 25.43 26.01 25.13 25.79 435,935 +0.99(+4.01%)
Nov 25, 2011 24.58 25.02 24.58 24.79 104,885 +0.13(+0.51%)
Nov 23, 2011 24.74 24.91 24.36 24.67 382,324 -0.25(-1.01%)
Nov 22, 2011 25.15 25.15 24.56 24.92 511,680 -0.29(-1.14%)
Nov 21, 2011 25.67 25.85 24.56 25.21 270,019 -0.72(-2.79%)
Nov 18, 2011 25.59 26.12 25.53 25.93 258,479 +0.45(+1.78%)
Nov 17, 2011 26.01 26.11 24.94 25.48 197,057 -0.64(-2.45%)
Nov 16, 2011 26.46 26.55 26.02 26.12 183,729 -0.54(-2.02%)
Nov 15, 2011 25.43 26.81 25.43 26.65 377,923 +1.11(+4.35%)
Nov 14, 2011 25.48 25.96 25.44 25.54 443,938 -0.17(-0.65%)
Nov 11, 2011 26.22 26.46 25.41 25.71 910,184 -0.39(-1.48%)
Nov 10, 2011 25.15 27.45 25.15 26.10 884,204 +1.54(+6.27%)
Nov 09, 2011 24.79 25.10 24.13 24.56 594,584 -0.78(-3.09%)
Nov 08, 2011 25.00 25.48 24.86 25.34 314,632 +0.42(+1.69%)
Nov 07, 2011 25.10 25.15 24.42 24.92 282,449 -0.13(-0.54%)
Nov 04, 2011 24.89 25.14 24.30 25.05 151,491 -0.02(-0.07%)
Nov 03, 2011 24.59 25.13 24.48 25.07 119,336 +0.69(+2.83%)
Nov 02, 2011 24.15 24.41 23.55 24.38 334,370 +0.43(+1.79%)
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.