Skip to main content

Huntington Ingalls Industries (NY: HII )

292.11 +2.36 (+0.81%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 25.90 26.29 25.01 25.20 446,233 -0.57(-2.22%)
Aug 30, 2011 25.58 26.01 25.41 25.77 297,045 -0.15(-0.58%)
Aug 29, 2011 25.59 26.08 25.08 25.92 243,806 +0.46(+1.82%)
Aug 26, 2011 24.77 25.61 24.32 25.46 261,527 +0.49(+1.95%)
Aug 25, 2011 25.95 25.95 24.91 24.97 289,402 -0.78(-3.04%)
Aug 24, 2011 24.63 25.98 24.63 25.76 359,054 +1.14(+4.62%)
Aug 23, 2011 23.97 24.78 23.65 24.62 577,989 +0.72(+2.99%)
Aug 22, 2011 24.39 24.80 23.80 23.90 386,208 -0.19(-0.80%)
Aug 19, 2011 24.00 24.75 24.00 24.10 589,120 -0.01(-0.03%)
Aug 18, 2011 24.48 24.72 23.75 24.11 586,808 -0.72(-2.88%)
Aug 17, 2011 24.91 25.03 24.48 24.82 243,223 +0.01(+0.03%)
Aug 16, 2011 23.86 24.94 23.86 24.81 953,366 +0.75(+3.11%)
Aug 15, 2011 23.68 24.16 23.67 24.06 587,603 +0.48(+2.03%)
Aug 12, 2011 23.55 24.46 23.42 23.58 943,288 +0.16(+0.68%)
Aug 11, 2011 23.48 23.89 22.30 23.42 770,988 -0.15(-0.64%)
Aug 10, 2011 24.70 24.70 23.40 23.58 1,202,508 -1.44(-5.75%)
Aug 09, 2011 25.57 25.46 23.28 25.01 1,432,840 -0.14(-0.57%)
Aug 08, 2011 25.57 25.81 24.96 25.16 1,073,698 -1.04(-3.98%)
Aug 05, 2011 26.79 26.79 25.38 26.20 664,231 -0.40(-1.49%)
Aug 04, 2011 26.75 27.07 26.56 26.60 599,685 -0.41(-1.53%)
Aug 03, 2011 27.37 27.51 26.63 27.01 612,041 -0.30(-1.11%)
Aug 02, 2011 27.52 28.06 27.31 27.31 440,499 -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.