Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.00 20.89 19.65 20.16 585,811 -0.09(-0.45%)
Sep 29, 2011 20.63 20.84 19.52 20.25 706,906 -0.12(-0.57%)
Sep 28, 2011 21.67 21.67 20.10 20.37 2,379,927 -1.97(-8.83%)
Sep 27, 2011 22.37 22.42 21.96 22.34 483,686 -0.02(-0.07%)
Sep 26, 2011 22.58 22.66 21.89 22.36 215,842 -0.09(-0.41%)
Sep 23, 2011 22.47 22.74 22.11 22.45 459,339 -0.01(-0.04%)
Sep 22, 2011 22.18 22.78 22.18 22.46 616,779 -0.27(-1.17%)
Sep 21, 2011 22.66 23.21 22.58 22.72 262,765 +0.09(+0.40%)
Sep 20, 2011 23.39 23.57 22.62 22.63 182,025 -0.80(-3.43%)
Sep 19, 2011 23.44 23.60 22.99 23.44 189,508 -0.35(-1.46%)
Sep 16, 2011 23.54 23.87 23.33 23.78 424,769 +0.39(+1.66%)
Sep 15, 2011 23.69 23.76 23.00 23.39 345,385 -0.14(-0.60%)
Sep 14, 2011 23.28 23.89 22.81 23.54 292,280 +0.36(+1.54%)
Sep 13, 2011 22.62 23.36 22.53 23.18 351,565 +0.64(+2.83%)
Sep 12, 2011 21.89 22.54 21.88 22.54 231,992 +0.39(+1.76%)
Sep 09, 2011 22.33 22.58 21.87 22.15 412,765 -0.34(-1.51%)
Sep 08, 2011 23.52 23.73 22.44 22.49 421,784 -1.28(-5.40%)
Sep 07, 2011 23.14 24.21 23.09 23.78 448,643 +0.91(+3.99%)
Sep 06, 2011 22.46 23.09 22.01 22.86 553,437 -0.02(-0.11%)
Sep 02, 2011 24.21 24.31 22.83 22.89 389,282 -1.57(-6.40%)
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.