Skip to main content

Huntington Ingalls Industries (NY: HII )

291.64 +1.89 (+0.65%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.74 31.87 31.15 31.28 438,270 -0.53(-1.67%)
May 23, 2011 31.76 32.11 31.40 31.82 336,833 -0.22(-0.68%)
May 20, 2011 32.26 32.29 31.86 32.03 414,577 -0.27(-0.83%)
May 19, 2011 32.36 32.56 31.98 32.30 617,428 -0.10(-0.31%)
May 18, 2011 32.52 32.53 32.06 32.40 665,833 -0.24(-0.72%)
May 17, 2011 32.33 32.72 32.33 32.64 439,377 +0.08(+0.23%)
May 16, 2011 32.15 32.73 32.15 32.56 360,721 +0.19(+0.60%)
May 13, 2011 32.24 32.50 31.96 32.37 516,741 +0.06(+0.18%)
May 12, 2011 32.66 32.74 32.21 32.31 454,017 -0.33(-1.01%)
May 11, 2011 33.23 33.25 32.40 32.64 1,542,040 -1.17(-3.46%)
May 10, 2011 33.49 33.95 33.47 33.81 842,948 +0.48(+1.44%)
May 09, 2011 33.10 33.54 32.71 33.33 438,200 +0.08(+0.25%)
May 06, 2011 33.68 33.79 33.11 33.25 491,619 -0.29(-0.85%)
May 05, 2011 33.51 34.68 33.25 33.53 755,369 -0.09(-0.28%)
May 04, 2011 34.00 34.23 33.32 33.62 703,093 -0.46(-1.36%)
May 03, 2011 34.42 34.58 33.99 34.09 640,348 -0.40(-1.17%)
May 02, 2011 34.59 34.59 34.42 34.49 644,023 +0.82(+2.45%)
Apr 29, 2011 33.67 33.81 33.62 33.67 661,127 +0.01(+0.02%)
Apr 28, 2011 33.67 33.87 33.31 33.66 822,128 -0.02(-0.05%)
Apr 27, 2011 32.80 33.84 32.07 33.68 917,215 +0.56(+1.70%)
Apr 26, 2011 32.80 33.42 32.57 33.11 827,652 +0.23(+0.69%)
Apr 25, 2011 33.04 33.17 32.78 32.88 354,043 -0.20(-0.61%)
Apr 21, 2011 33.69 33.83 32.98 33.09 949,725 -0.63(-1.87%)
Apr 20, 2011 33.78 33.97 33.25 33.72 425,467 +0.24(+0.70%)
Apr 19, 2011 33.73 33.77 33.24 33.48 953,264 -0.23(-0.67%)
Apr 18, 2011 33.20 33.85 32.48 33.71 943,218 -0.08(-0.22%)
Apr 15, 2011 32.73 34.30 32.67 33.78 1,784,598 +1.15(+3.53%)
Apr 14, 2011 31.90 33.13 31.86 32.63 1,464,127 +0.65(+2.03%)
Apr 13, 2011 31.74 32.29 31.38 31.98 1,959,823 -0.04(-0.13%)
Apr 12, 2011 31.91 32.34 31.70 32.03 1,945,436 -0.23(-0.70%)
Apr 11, 2011 32.40 32.47 32.22 32.25 1,857,026 -0.15(-0.47%)
Apr 08, 2011 32.26 32.72 32.15 32.40 1,553,163 -0.25(-0.77%)
Apr 07, 2011 32.19 33.04 31.57 32.66 2,536,205 -0.74(-2.22%)
Apr 06, 2011 33.55 33.93 32.93 33.40 2,471,297 -0.48(-1.42%)
Apr 05, 2011 33.27 33.94 32.60 33.88 1,631,668 +0.08(+0.25%)
Apr 04, 2011 33.55 34.53 32.94 33.79 1,333,839 +0.09(+0.27%)
Apr 01, 2011 34.50 35.72 33.53 33.70 2,640,940 -1.23(-3.52%)
Mar 31, 2011 32.36 35.97 31.98 34.93 3,151,982 +2.78(+8.64%)
Mar 30, 2011 31.94 32.40 30.79 32.15 10,186,179 +0.59(+1.87%)
Mar 29, 2011 31.78 31.94 31.54 31.56 319,849 -0.21(-0.66%)
Mar 28, 2011 32.83 32.83 31.77 31.77 63,051 -1.26(-3.82%)
Mar 25, 2011 31.56 33.04 31.35 33.04 590,883 +1.68(+5.37%)
Mar 24, 2011 31.56 31.56 31.27 31.35 273,679 +0.00(+0.00%)
Mar 23, 2011 31.20 31.82 31.10 31.35 714,200 -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.