Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 25.90 26.30 25.01 25.21 446,122 -0.57(-2.22%)
Aug 30, 2011 25.58 26.01 25.42 25.78 296,971 -0.15(-0.58%)
Aug 29, 2011 25.59 26.09 25.09 25.93 243,745 +0.46(+1.82%)
Aug 26, 2011 24.78 25.62 24.32 25.47 261,462 +0.49(+1.95%)
Aug 25, 2011 25.96 25.96 24.92 24.98 289,330 -0.78(-3.04%)
Aug 24, 2011 24.63 25.99 24.63 25.76 358,965 +1.14(+4.62%)
Aug 23, 2011 23.98 24.79 23.66 24.62 577,845 +0.72(+2.99%)
Aug 22, 2011 24.40 24.81 23.81 23.91 386,112 -0.19(-0.80%)
Aug 19, 2011 24.01 24.76 24.01 24.10 588,974 -0.01(-0.03%)
Aug 18, 2011 24.49 24.73 23.76 24.11 586,662 -0.72(-2.88%)
Aug 17, 2011 24.91 25.04 24.48 24.83 243,162 +0.01(+0.03%)
Aug 16, 2011 23.87 24.94 23.87 24.82 953,130 +0.75(+3.11%)
Aug 15, 2011 23.68 24.17 23.67 24.07 587,457 +0.48(+2.03%)
Aug 12, 2011 23.56 24.47 23.43 23.59 943,053 +0.16(+0.68%)
Aug 11, 2011 23.49 23.89 22.30 23.43 770,796 -0.15(-0.64%)
Aug 10, 2011 24.71 24.71 23.40 23.58 1,202,209 -1.44(-5.75%)
Aug 09, 2011 25.58 25.47 23.29 25.02 1,432,484 -0.14(-0.57%)
Aug 08, 2011 25.58 25.81 24.96 25.16 1,073,432 -1.04(-3.98%)
Aug 05, 2011 26.80 26.80 25.38 26.21 664,066 -0.40(-1.49%)
Aug 04, 2011 26.76 27.07 26.57 26.60 599,536 -0.41(-1.53%)
Aug 03, 2011 27.38 27.51 26.64 27.02 611,889 -0.30(-1.11%)
Aug 02, 2011 27.53 28.07 27.32 27.32 440,390 -0.33(-1.19%)
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.