Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 33.68 34.06 33.58 33.88 351,869 +0.20(+0.60%)
Mar 29, 2012 33.95 34.71 33.51 33.68 814,874 -0.39(-1.14%)
Mar 28, 2012 32.41 34.98 32.41 34.06 1,235,994 +2.16(+6.75%)
Mar 27, 2012 32.05 32.46 31.87 31.91 166,600 -0.17(-0.53%)
Mar 26, 2012 31.65 32.15 31.60 32.08 210,195 +0.58(+1.84%)
Mar 23, 2012 31.35 31.78 31.19 31.49 155,163 +0.19(+0.62%)
Mar 22, 2012 31.41 31.54 30.91 31.30 271,054 -0.35(-1.12%)
Mar 21, 2012 31.49 31.90 31.19 31.65 223,663 +0.09(+0.29%)
Mar 20, 2012 31.94 32.05 31.47 31.56 121,201 -0.58(-1.81%)
Mar 19, 2012 31.74 32.25 31.72 32.14 226,524 +0.36(+1.14%)
Mar 16, 2012 31.64 31.99 31.60 31.78 346,893 +0.21(+0.67%)
Mar 15, 2012 31.34 31.64 31.20 31.57 152,816 +0.29(+0.94%)
Mar 14, 2012 31.35 31.52 31.06 31.28 215,800 -0.29(-0.93%)
Mar 13, 2012 31.90 31.94 31.34 31.57 187,385 -0.29(-0.90%)
Mar 12, 2012 31.52 31.92 31.32 31.86 203,642 +0.32(+1.01%)
Mar 09, 2012 30.57 31.54 30.50 31.54 344,747 +0.98(+3.20%)
Mar 08, 2012 30.64 30.74 30.30 30.56 301,353 +0.13(+0.44%)
Mar 07, 2012 30.56 30.72 30.38 30.43 91,492 +0.03(+0.08%)
Mar 06, 2012 30.38 30.49 30.30 30.40 167,326 -0.23(-0.74%)
Mar 05, 2012 30.37 30.77 30.37 30.63 351,014 +0.26(+0.86%)
Mar 02, 2012 30.59 30.69 30.23 30.37 96,908 -0.26(-0.85%)
Mar 01, 2012 30.24 30.68 30.24 30.63 148,050 +0.42(+1.39%)
Feb 29, 2012 29.90 30.56 29.76 30.21 189,946 +0.31(+1.04%)
Feb 28, 2012 30.32 30.39 29.88 29.90 103,082 -0.35(-1.14%)
Feb 27, 2012 30.31 30.46 30.20 30.24 106,289 -0.38(-1.24%)
Feb 24, 2012 30.61 30.82 30.41 30.62 222,280 +0.00(+0.00%)
Feb 23, 2012 30.27 30.69 30.21 30.62 206,352 +0.39(+1.28%)
Feb 22, 2012 30.39 30.62 29.93 30.23 158,550 -0.32(-1.05%)
Feb 21, 2012 30.56 30.72 30.11 30.55 200,151 -0.09(-0.30%)
Feb 17, 2012 30.69 30.77 30.61 30.64 178,429 -0.03(-0.08%)
Feb 16, 2012 30.81 30.81 30.50 30.67 254,262 -0.14(-0.46%)
Feb 15, 2012 30.94 31.04 30.54 30.81 226,372 -0.08(-0.25%)
Feb 14, 2012 30.67 30.99 30.67 30.89 176,382 +0.12(+0.38%)
Feb 13, 2012 31.03 31.11 30.71 30.77 262,363 -0.03(-0.11%)
Feb 10, 2012 31.06 31.35 30.77 30.80 219,896 -0.57(-1.82%)
Feb 09, 2012 32.04 32.21 31.25 31.38 292,156 -0.61(-1.90%)
Feb 08, 2012 31.85 32.12 31.85 31.98 211,919 +0.09(+0.29%)
Feb 07, 2012 32.32 32.32 31.87 31.89 384,523 -0.44(-1.35%)
Feb 06, 2012 32.19 32.47 31.86 32.33 216,745 -0.04(-0.13%)
Feb 03, 2012 32.64 32.82 32.36 32.37 287,255 -0.09(-0.29%)
Feb 02, 2012 32.68 33.05 32.36 32.46 675,575 -0.23(-0.70%)
Feb 01, 2012 31.72 32.70 31.57 32.69 560,037 +0.97(+3.05%)
Jan 31, 2012 31.36 31.75 31.19 31.72 305,366 +0.51(+1.65%)
Jan 30, 2012 31.43 31.43 31.02 31.21 356,346 -0.18(-0.56%)
Jan 27, 2012 30.66 31.52 30.43 31.39 589,238 +0.67(+2.19%)
Jan 26, 2012 29.71 30.96 29.65 30.71 641,454 +1.16(+3.93%)
Jan 25, 2012 28.69 29.59 28.58 29.55 448,739 +0.79(+2.75%)
Jan 24, 2012 28.46 28.77 28.19 28.76 150,644 +0.13(+0.47%)
Jan 23, 2012 28.53 28.75 28.31 28.62 137,286 +0.22(+0.77%)
Jan 20, 2012 28.57 28.62 28.30 28.41 153,711 -0.26(-0.91%)
Jan 19, 2012 28.93 29.20 28.51 28.67 218,218 -0.24(-0.84%)
Jan 18, 2012 28.80 29.25 28.71 28.91 350,011 +0.12(+0.41%)
Jan 17, 2012 28.39 28.83 28.38 28.79 611,338 +0.52(+1.85%)
Jan 13, 2012 28.23 28.39 27.80 28.27 140,327 -0.16(-0.56%)
Jan 12, 2012 28.64 28.79 28.34 28.43 337,847 -0.15(-0.53%)
Jan 11, 2012 27.35 29.07 27.27 28.58 482,445 +1.10(+4.01%)
Jan 10, 2012 27.08 27.66 27.06 27.48 157,283 +0.66(+2.45%)
Jan 09, 2012 27.25 27.50 26.80 26.82 247,917 -0.37(-1.36%)
Jan 06, 2012 26.91 27.23 26.65 27.19 346,721 +0.34(+1.25%)
Jan 05, 2012 26.63 27.06 26.37 26.86 357,335 +0.08(+0.31%)
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.