Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 26.62 26.63 25.91 25.92 105,437 -0.55(-2.07%)
Dec 29, 2011 26.15 26.59 26.15 26.47 95,720 +0.36(+1.36%)
Dec 28, 2011 26.78 26.88 26.09 26.11 126,079 -0.76(-2.84%)
Dec 27, 2011 26.63 27.12 26.62 26.87 146,329 +0.07(+0.28%)
Dec 23, 2011 26.96 26.96 26.61 26.80 122,125 -0.13(-0.49%)
Dec 21, 2011 26.54 26.94 26.41 26.93 219,992 +0.27(+0.99%)
Dec 20, 2011 26.66 26.93 26.39 26.67 223,069 +0.28(+1.07%)
Dec 19, 2011 26.28 26.72 26.24 26.39 498,341 +0.18(+0.70%)
Dec 16, 2011 25.93 26.29 25.90 26.20 1,535,827 +0.47(+1.84%)
Dec 15, 2011 25.89 26.00 25.27 25.73 454,394 +0.07(+0.29%)
Dec 14, 2011 25.01 25.75 24.88 25.66 292,349 +0.46(+1.84%)
Dec 13, 2011 25.08 25.53 25.08 25.19 344,007 +0.23(+0.93%)
Dec 12, 2011 25.28 25.39 24.66 24.96 286,753 -0.59(-2.30%)
Dec 09, 2011 25.33 25.77 25.28 25.55 194,217 +0.26(+1.02%)
Dec 08, 2011 25.90 26.15 25.12 25.29 330,844 -0.83(-3.17%)
Dec 07, 2011 25.73 26.21 25.08 26.12 457,952 +0.18(+0.70%)
Dec 06, 2011 26.05 26.33 25.88 25.94 367,457 -0.04(-0.16%)
Dec 05, 2011 26.13 26.31 25.85 25.98 512,537 +0.12(+0.48%)
Dec 02, 2011 26.52 26.52 25.82 25.86 452,749 -0.41(-1.58%)
Dec 01, 2011 26.20 26.48 26.00 26.27 393,413 -0.04(-0.16%)
Nov 30, 2011 26.18 26.45 25.90 26.31 526,689 +0.62(+2.42%)
Nov 29, 2011 25.51 25.84 25.30 25.69 360,818 +0.31(+1.21%)
Nov 28, 2011 25.03 25.60 24.74 25.38 442,871 +0.98(+4.01%)
Nov 25, 2011 24.20 24.63 24.20 24.41 106,554 +0.12(+0.51%)
Nov 23, 2011 24.36 24.52 23.97 24.28 388,407 -0.25(-1.01%)
Nov 22, 2011 24.75 24.75 24.17 24.53 519,821 -0.28(-1.14%)
Nov 21, 2011 25.27 25.45 24.17 24.81 274,315 -0.71(-2.79%)
Nov 18, 2011 25.19 25.71 25.13 25.52 262,591 +0.45(+1.78%)
Nov 17, 2011 25.60 25.70 24.55 25.08 200,192 -0.63(-2.45%)
Nov 16, 2011 26.05 26.14 25.61 25.71 186,652 -0.53(-2.02%)
Nov 15, 2011 25.03 26.39 25.03 26.24 383,936 +1.09(+4.35%)
Nov 14, 2011 25.08 25.55 25.04 25.14 451,001 -0.17(-0.65%)
Nov 11, 2011 25.81 26.05 25.01 25.31 924,665 -0.38(-1.48%)
Nov 10, 2011 24.75 27.02 24.75 25.69 898,272 +1.52(+6.27%)
Nov 09, 2011 24.40 24.71 23.75 24.17 604,043 -0.77(-3.09%)
Nov 08, 2011 24.61 25.08 24.47 24.94 319,638 +0.41(+1.69%)
Nov 07, 2011 24.70 24.75 24.04 24.53 286,943 -0.13(-0.54%)
Nov 04, 2011 24.50 24.74 23.92 24.66 153,901 -0.02(-0.07%)
Nov 03, 2011 24.21 24.74 24.10 24.68 121,234 +0.68(+2.83%)
Nov 02, 2011 23.77 24.03 23.18 24.00 339,690 +0.42(+1.79%)
Nov 01, 2011 23.96 24.23 22.99 23.58 702,411 -0.87(-3.56%)
Oct 31, 2011 24.16 24.94 23.76 24.45 405,289 +0.07(+0.27%)
Oct 28, 2011 24.24 24.80 24.15 24.38 230,599 +0.13(+0.55%)
Oct 27, 2011 24.70 24.71 23.88 24.25 580,765 +0.45(+1.88%)
Oct 26, 2011 24.09 24.57 23.51 23.80 595,626 -0.18(-0.76%)
Oct 25, 2011 23.72 24.13 23.49 23.98 524,014 +0.17(+0.73%)
Oct 24, 2011 22.90 23.84 22.81 23.81 441,085 +0.99(+4.32%)
Oct 21, 2011 22.38 23.03 22.18 22.82 574,283 +0.62(+2.80%)
Oct 20, 2011 21.90 22.28 21.36 22.20 395,100 +0.36(+1.63%)
Oct 19, 2011 21.87 22.14 21.78 21.84 338,625 -0.09(-0.42%)
Oct 18, 2011 21.89 22.28 21.57 21.94 540,984 -0.02(-0.11%)
Oct 17, 2011 21.96 22.23 21.82 21.96 741,180 -0.02(-0.08%)
Oct 14, 2011 21.47 22.02 21.45 21.98 204,920 +0.75(+3.51%)
Oct 13, 2011 20.93 21.29 20.77 21.23 246,134 +0.19(+0.91%)
Oct 12, 2011 21.10 21.31 20.71 21.04 449,417 +0.12(+0.59%)
Oct 11, 2011 20.14 21.08 20.14 20.92 222,753 +0.69(+3.40%)
Oct 10, 2011 20.10 20.41 19.85 20.23 220,940 +0.46(+2.35%)
Oct 07, 2011 19.62 20.21 19.46 19.76 495,484 +0.14(+0.72%)
Oct 06, 2011 19.68 19.70 19.45 19.62 539,645 +0.69(+3.63%)
Oct 05, 2011 19.33 19.45 18.89 18.94 399,609 -0.36(-1.85%)
Oct 04, 2011 19.28 19.37 18.75 19.29 480,949 -0.15(-0.77%)
Oct 03, 2011 20.03 20.10 19.22 19.44 498,004 -0.72(-3.58%)
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%)
Sep 01, 2011 24.81 25.32 24.41 24.45 300,807 -0.36(-1.44%)
Aug 31, 2011 25.50 25.89 24.62 24.81 453,220 -0.56(-2.22%)
Aug 30, 2011 25.18 25.61 25.02 25.37 301,696 -0.15(-0.58%)
Aug 29, 2011 25.19 25.68 24.70 25.52 247,623 +0.46(+1.82%)
Aug 26, 2011 24.39 25.22 23.94 25.07 265,621 +0.48(+1.96%)
Aug 25, 2011 25.55 25.55 24.53 24.59 293,933 -0.77(-3.04%)
Aug 24, 2011 24.25 25.58 24.25 25.36 364,676 +1.12(+4.62%)
Aug 23, 2011 23.60 24.40 23.29 24.24 587,038 +0.70(+2.99%)
Aug 22, 2011 24.02 24.42 23.44 23.54 392,255 -0.19(-0.80%)
Aug 19, 2011 23.63 24.37 23.63 23.73 598,344 -0.01(-0.03%)
Aug 18, 2011 24.11 24.34 23.39 23.73 595,996 -0.70(-2.88%)
Aug 17, 2011 24.52 24.65 24.10 24.44 247,031 +0.01(+0.03%)
Aug 16, 2011 23.49 24.55 23.49 24.43 968,294 +0.74(+3.11%)
Aug 15, 2011 23.31 23.79 23.30 23.69 596,803 +0.47(+2.03%)
Aug 12, 2011 23.19 24.08 23.06 23.22 958,057 +0.16(+0.68%)
Aug 11, 2011 23.12 23.52 21.95 23.06 783,059 -0.15(-0.64%)
Aug 10, 2011 24.32 24.32 23.04 23.21 1,221,336 -1.42(-5.75%)
Aug 09, 2011 25.18 25.07 22.92 24.63 1,455,274 -0.14(-0.57%)
Aug 08, 2011 25.18 25.41 24.57 24.77 1,090,510 -1.03(-3.98%)
Aug 05, 2011 26.38 26.38 24.99 25.80 674,631 -0.39(-1.49%)
Aug 04, 2011 26.34 26.65 26.15 26.19 609,074 -0.41(-1.53%)
Aug 03, 2011 26.95 27.08 26.22 26.59 621,624 -0.30(-1.11%)
Aug 02, 2011 27.10 27.63 26.89 26.89 447,396 -0.32(-1.19%)
Aug 01, 2011 27.74 27.89 27.17 27.21 650,810 -0.53(-1.91%)
Jul 29, 2011 27.93 28.26 27.63 27.74 412,292 -0.43(-1.53%)
Jul 28, 2011 28.26 28.66 28.15 28.18 379,322 -0.17(-0.58%)
Jul 27, 2011 28.95 29.19 28.21 28.34 515,054 -0.80(-2.73%)
Jul 26, 2011 29.65 29.65 29.12 29.14 828,332 +0.73(+2.57%)
Jul 25, 2011 27.81 28.61 27.65 28.41 466,799 +0.31(+1.09%)
Jul 22, 2011 28.11 28.15 27.82 28.10 396,305 +0.41(+1.47%)
Jul 21, 2011 27.61 27.89 27.48 27.70 281,677 +0.16(+0.57%)
Jul 20, 2011 27.55 27.94 27.46 27.54 378,966 -0.07(-0.24%)
Jul 19, 2011 27.60 27.62 27.27 27.60 470,304 +0.09(+0.33%)
Jul 18, 2011 27.68 27.82 27.37 27.51 746,895 -0.27(-0.95%)
Jul 15, 2011 27.74 27.89 27.36 27.78 732,942 -0.02(-0.09%)
Jul 14, 2011 28.25 28.25 27.36 27.80 582,479 -0.41(-1.44%)
Jul 13, 2011 28.50 28.61 27.52 28.21 1,716,740 -0.30(-1.05%)
Jul 12, 2011 28.72 28.72 28.30 28.51 964,724 -0.36(-1.26%)
Jul 11, 2011 28.85 29.02 28.53 28.87 625,615 -0.13(-0.46%)
Jul 08, 2011 28.33 29.24 28.32 29.00 978,844 +0.42(+1.48%)
Jul 07, 2011 29.34 29.44 28.51 28.58 378,140 -0.63(-2.16%)
Jul 06, 2011 28.63 29.83 28.33 29.21 832,904 +0.51(+1.76%)
Jul 05, 2011 28.64 28.95 28.61 28.71 402,882 +0.02(+0.09%)
Jul 01, 2011 28.60 29.07 28.55 28.68 343,391 +0.09(+0.32%)
Jun 30, 2011 28.89 29.05 28.37 28.59 724,803 -0.27(-0.92%)
Jun 29, 2011 29.22 29.29 28.77 28.86 396,503 -0.36(-1.25%)
Jun 28, 2011 29.25 29.60 29.05 29.22 193,415 +0.05(+0.17%)
Jun 27, 2011 29.42 29.79 29.15 29.17 195,761 -0.32(-1.10%)
Jun 24, 2011 29.82 29.82 29.21 29.49 649,845 -0.26(-0.86%)
Jun 23, 2011 29.83 29.93 29.60 29.75 203,851 -0.21(-0.69%)
Jun 22, 2011 29.98 30.40 29.83 29.96 156,519 -0.17(-0.55%)
Jun 21, 2011 29.89 30.21 29.86 30.12 239,024 +0.30(+1.00%)
Jun 20, 2011 29.88 29.88 29.81 29.82 2,365,384 +0.03(+0.11%)
Jun 17, 2011 29.98 30.19 29.72 29.79 596,408 -0.04(-0.14%)
Jun 16, 2011 29.92 30.20 29.81 29.83 350,046 -0.13(-0.44%)
Jun 15, 2011 30.04 30.12 29.73 29.97 348,885 -0.35(-1.15%)
Jun 14, 2011 30.41 30.45 30.13 30.31 279,012 +0.06(+0.19%)
Jun 13, 2011 30.11 30.45 30.11 30.26 465,247 +0.15(+0.50%)
Jun 10, 2011 30.55 30.55 29.96 30.11 557,724 -0.55(-1.78%)
Jun 09, 2011 30.61 31.00 30.50 30.65 1,190,770 +0.02(+0.05%)
Jun 08, 2011 30.07 30.75 30.07 30.64 306,476 +0.44(+1.45%)
Jun 07, 2011 29.83 30.27 29.74 30.20 304,149 +0.38(+1.28%)
Jun 06, 2011 29.58 29.94 29.43 29.82 428,556 +0.15(+0.50%)
Jun 03, 2011 29.56 29.87 29.20 29.67 508,626 -1.14(-3.69%)
May 24, 2011 31.25 31.37 30.67 30.80 445,132 -0.52(-1.67%)
May 23, 2011 31.27 31.61 30.92 31.32 342,107 -0.22(-0.68%)
May 20, 2011 31.76 31.80 31.37 31.54 421,068 -0.27(-0.83%)
May 19, 2011 31.86 32.05 31.49 31.81 627,095 -0.10(-0.31%)
May 18, 2011 32.02 32.03 31.57 31.90 676,258 -0.23(-0.72%)
May 17, 2011 31.83 32.22 31.83 32.14 446,257 +0.07(+0.23%)
May 16, 2011 31.66 32.23 31.66 32.06 366,369 +0.19(+0.60%)
May 13, 2011 31.75 32.00 31.47 31.87 524,832 +0.06(+0.18%)
May 12, 2011 32.15 32.24 31.71 31.81 461,126 -0.32(-1.01%)
May 11, 2011 32.72 32.73 31.90 32.14 1,566,184 -1.15(-3.46%)
May 10, 2011 32.97 33.43 32.96 33.29 856,146 +0.47(+1.44%)
May 09, 2011 32.59 33.02 32.20 32.82 445,061 +0.08(+0.25%)
May 06, 2011 33.16 33.27 32.60 32.73 499,316 -0.28(-0.85%)
May 05, 2011 32.99 34.15 32.73 33.02 767,196 -0.09(-0.28%)
May 04, 2011 33.48 33.70 32.81 33.11 714,102 -0.46(-1.36%)
May 03, 2011 33.89 34.05 33.46 33.56 650,374 -0.40(-1.17%)
May 02, 2011 34.06 34.06 33.89 33.96 654,106 +0.81(+2.45%)
Apr 29, 2011 33.15 33.29 33.10 33.15 671,478 +0.01(+0.03%)
Apr 28, 2011 33.15 33.35 32.80 33.14 835,000 -0.02(-0.05%)
Apr 27, 2011 32.29 33.31 31.57 33.16 931,576 +0.56(+1.70%)
Apr 26, 2011 32.29 32.91 32.07 32.60 840,611 +0.22(+0.69%)
Apr 25, 2011 32.53 32.66 32.28 32.38 359,586 -0.20(-0.61%)
Apr 21, 2011 33.17 33.31 32.47 32.58 964,595 -0.62(-1.87%)
Apr 20, 2011 33.26 33.45 32.73 33.20 432,129 +0.23(+0.70%)
Apr 19, 2011 33.21 33.25 32.73 32.97 968,190 -0.22(-0.67%)
Apr 18, 2011 32.69 33.33 31.98 33.19 957,986 -0.07(-0.22%)
Apr 15, 2011 32.23 33.77 32.16 33.26 1,812,540 +1.14(+3.53%)
Apr 14, 2011 31.41 32.62 31.37 32.13 1,487,052 +0.64(+2.03%)
Apr 13, 2011 31.25 31.80 30.89 31.49 1,990,509 -0.04(-0.13%)
Apr 12, 2011 31.42 31.84 31.21 31.53 1,975,897 -0.22(-0.70%)
Apr 11, 2011 31.90 31.97 31.72 31.76 1,886,103 -0.15(-0.47%)
Apr 08, 2011 31.76 32.22 31.66 31.90 1,577,482 -0.25(-0.77%)
Apr 07, 2011 31.70 32.53 31.08 32.15 2,575,915 -0.73(-2.22%)
Apr 06, 2011 33.03 33.40 32.42 32.88 2,509,991 -0.47(-1.42%)
Apr 05, 2011 32.76 33.42 32.10 33.35 1,657,215 +0.08(+0.25%)
Apr 04, 2011 33.03 33.99 32.44 33.27 1,354,723 +0.09(+0.27%)
Apr 01, 2011 33.97 35.17 33.02 33.18 2,682,290 -1.21(-3.52%)
Mar 31, 2011 31.86 35.42 31.49 34.39 3,201,333 +2.73(+8.64%)
Mar 30, 2011 31.45 31.90 30.31 31.66 10,345,668 +0.58(+1.87%)
Mar 29, 2011 31.29 31.45 31.05 31.08 324,857 -0.21(-0.66%)
Mar 28, 2011 32.32 32.32 31.28 31.28 64,039 -1.24(-3.82%)
Mar 25, 2011 31.08 32.53 30.87 32.53 600,135 +1.66(+5.37%)
Mar 24, 2011 31.08 31.08 30.79 30.87 277,964 +0.00(+0.00%)
Mar 23, 2011 30.72 31.32 30.62 30.87 725,382 -0.20(-0.64%)
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.