Skip to main content

Huntington Ingalls Industries (NY: HII )

291.59 +1.84 (+0.64%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.37 28.71 28.07 28.19 405,835 -0.44(-1.53%)
Jul 28, 2011 28.71 29.11 28.60 28.62 373,381 -0.17(-0.58%)
Jul 27, 2011 29.42 29.65 28.66 28.79 506,988 -0.81(-2.73%)
Jul 26, 2011 30.12 30.12 29.58 29.60 815,359 +0.74(+2.57%)
Jul 25, 2011 28.25 29.06 28.09 28.86 459,488 +0.31(+1.09%)
Jul 22, 2011 28.56 28.60 28.26 28.55 390,099 +0.41(+1.47%)
Jul 21, 2011 28.05 28.33 27.92 28.14 277,266 +0.16(+0.57%)
Jul 20, 2011 27.98 28.38 27.90 27.98 373,031 -0.07(-0.24%)
Jul 19, 2011 28.04 28.06 27.71 28.04 462,939 +0.09(+0.33%)
Jul 18, 2011 28.12 28.26 27.80 27.95 735,198 -0.27(-0.95%)
Jul 15, 2011 28.19 28.34 27.79 28.22 721,464 -0.03(-0.09%)
Jul 14, 2011 28.70 28.70 27.80 28.25 573,357 -0.41(-1.44%)
Jul 13, 2011 28.95 29.07 27.96 28.66 1,689,855 -0.30(-1.05%)
Jul 12, 2011 29.18 29.18 28.75 28.96 949,616 -0.37(-1.26%)
Jul 11, 2011 29.31 29.48 28.99 29.33 615,817 -0.13(-0.46%)
Jul 08, 2011 28.78 29.70 28.77 29.47 963,515 +0.43(+1.48%)
Jul 07, 2011 29.80 29.90 28.96 29.04 372,218 -0.64(-2.16%)
Jul 06, 2011 29.09 30.31 28.78 29.68 819,860 +0.51(+1.76%)
Jul 05, 2011 29.10 29.42 29.06 29.16 396,572 +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.