Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 32.97 33.37 32.87 33.21 305,891 +0.32(+0.96%)
Aug 30, 2012 33.00 33.13 32.67 32.90 193,162 -0.26(-0.78%)
Aug 29, 2012 33.11 33.31 32.89 33.16 193,113 -0.02(-0.08%)
Aug 27, 2012 33.44 33.51 33.11 33.18 178,043 -0.02(-0.07%)
Aug 24, 2012 33.14 33.33 32.94 33.21 107,360 +0.07(+0.23%)
Aug 23, 2012 33.39 33.60 32.98 33.13 128,031 -0.33(-0.99%)
Aug 22, 2012 33.21 33.60 33.21 33.46 224,520 +0.16(+0.47%)
Aug 21, 2012 33.16 33.52 33.11 33.31 209,468 +0.01(+0.02%)
Aug 20, 2012 33.16 33.60 33.16 33.30 231,367 -0.03(-0.10%)
Aug 17, 2012 33.40 33.51 33.25 33.33 244,034 -0.15(-0.45%)
Aug 16, 2012 33.18 33.61 33.18 33.48 208,293 +0.29(+0.87%)
Aug 15, 2012 33.36 33.55 33.15 33.19 276,936 -0.18(-0.55%)
Aug 14, 2012 33.59 33.74 33.35 33.37 423,876 -0.07(-0.20%)
Aug 13, 2012 33.57 33.98 33.21 33.44 346,528 -0.11(-0.32%)
Aug 10, 2012 34.06 34.30 33.36 33.55 617,125 -0.61(-1.77%)
Aug 09, 2012 33.68 34.74 33.46 34.15 445,797 +0.80(+2.41%)
Aug 08, 2012 32.53 34.15 32.53 33.35 858,257 +1.32(+4.11%)
Aug 07, 2012 32.37 32.54 31.88 32.03 163,478 -0.23(-0.72%)
Aug 06, 2012 32.43 32.76 32.02 32.26 138,503 -0.21(-0.64%)
Aug 03, 2012 31.97 32.95 31.72 32.47 180,223 +0.83(+2.62%)
Aug 02, 2012 31.89 31.89 31.22 31.64 348,364 -0.40(-1.24%)
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.