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 (%)
Jun 29, 2012 33.08 33.66 33.08 33.35 211,461 +0.75(+2.31%)
Jun 28, 2012 32.41 32.82 32.22 32.59 230,416 -0.02(-0.05%)
Jun 27, 2012 32.15 32.87 32.15 32.61 227,715 +0.36(+1.10%)
Jun 26, 2012 32.24 32.62 32.12 32.25 293,801 -0.02(-0.05%)
Jun 25, 2012 32.32 32.38 32.05 32.27 172,883 -0.26(-0.79%)
Jun 22, 2012 32.64 32.84 32.44 32.53 324,823 -0.03(-0.10%)
Jun 21, 2012 33.19 33.36 32.31 32.56 167,009 -0.59(-1.78%)
Jun 20, 2012 32.59 33.36 32.59 33.15 296,869 +0.77(+2.38%)
Jun 19, 2012 32.03 32.55 31.89 32.38 156,658 +0.27(+0.83%)
Jun 18, 2012 31.61 32.36 31.42 32.11 178,135 +0.29(+0.91%)
Jun 15, 2012 31.32 31.95 31.15 31.82 511,253 +0.55(+1.75%)
Jun 14, 2012 30.69 31.50 30.58 31.27 241,434 +0.55(+1.78%)
Jun 13, 2012 30.43 31.06 30.32 30.73 219,512 +0.31(+1.01%)
Jun 12, 2012 29.97 30.54 29.53 30.42 506,780 +0.36(+1.19%)
Jun 11, 2012 30.23 30.47 30.00 30.07 293,888 +0.04(+0.14%)
Jun 08, 2012 30.04 30.23 29.93 30.02 299,704 -0.08(-0.28%)
Jun 07, 2012 30.74 30.89 30.07 30.11 184,813 -0.39(-1.28%)
Jun 06, 2012 30.14 30.54 29.93 30.50 285,059 +0.56(+1.85%)
Jun 05, 2012 30.07 30.18 29.80 29.94 221,213 -0.27(-0.88%)
Jun 04, 2012 30.25 30.42 29.92 30.21 284,645 -0.04(-0.14%)
Jun 01, 2012 30.33 30.60 29.96 30.25 244,148 -0.23(-0.76%)
May 31, 2012 30.42 30.74 30.18 30.48 522,041 +0.14(+0.46%)
May 30, 2012 30.50 30.69 30.23 30.34 192,970 -0.41(-1.32%)
May 29, 2012 30.36 31.05 30.36 30.74 179,861 +0.56(+1.87%)
May 25, 2012 30.03 30.35 29.97 30.18 130,812 +0.15(+0.50%)
May 24, 2012 29.90 30.31 29.72 30.03 235,238 +0.14(+0.47%)
May 23, 2012 29.79 30.04 29.72 29.89 262,593 -0.12(-0.41%)
May 22, 2012 29.78 30.22 29.78 30.02 148,143 +0.22(+0.75%)
May 21, 2012 29.65 29.79 29.24 29.79 157,851 +0.09(+0.31%)
May 18, 2012 29.75 29.90 29.52 29.70 237,119 -0.05(-0.17%)
May 17, 2012 29.93 30.04 29.63 29.75 451,106 -0.24(-0.80%)
May 16, 2012 30.43 30.59 29.83 29.99 267,918 -0.33(-1.09%)
May 15, 2012 30.35 30.41 30.11 30.32 202,299 +0.13(+0.44%)
May 14, 2012 30.07 30.38 29.84 30.19 367,072 -0.21(-0.68%)
May 11, 2012 30.28 30.73 30.18 30.40 187,262 +0.02(+0.08%)
May 10, 2012 30.91 31.25 30.21 30.37 427,448 -0.37(-1.21%)
May 09, 2012 32.19 32.19 30.33 30.74 846,268 -1.86(-5.69%)
May 08, 2012 32.15 32.70 31.97 32.60 406,741 +0.20(+0.61%)
May 07, 2012 31.95 32.53 31.93 32.40 214,632 +0.30(+0.93%)
May 04, 2012 32.80 32.80 31.85 32.10 356,464 -0.78(-2.37%)
May 03, 2012 32.92 32.96 32.15 32.88 275,179 +0.02(+0.05%)
May 02, 2012 32.74 33.08 32.44 32.87 265,230 +0.22(+0.66%)
May 01, 2012 32.85 32.91 32.49 32.65 403,559 -0.04(-0.13%)
Apr 30, 2012 32.63 32.74 32.02 32.69 232,204 +0.01(+0.03%)
Apr 27, 2012 32.38 32.75 32.29 32.68 339,074 +0.41(+1.26%)
Apr 26, 2012 32.00 32.45 31.99 32.28 228,957 +0.22(+0.67%)
Apr 25, 2012 32.13 32.30 31.93 32.06 266,050 +0.06(+0.18%)
Apr 24, 2012 32.09 32.43 31.83 32.00 181,590 -0.20(-0.62%)
Apr 23, 2012 32.28 32.37 31.65 32.20 185,176 -0.28(-0.87%)
Apr 20, 2012 31.76 32.77 31.76 32.48 183,869 +0.92(+2.91%)
Apr 19, 2012 32.09 32.10 31.43 31.57 164,802 -0.47(-1.47%)
Apr 18, 2012 32.01 32.18 31.85 32.04 254,658 -0.12(-0.39%)
Apr 17, 2012 32.07 32.75 32.07 32.16 215,698 +0.28(+0.88%)
Apr 16, 2012 32.15 32.44 31.83 31.88 112,368 -0.22(-0.67%)
Apr 13, 2012 32.52 32.72 32.03 32.10 105,340 -0.61(-1.88%)
Apr 12, 2012 32.40 32.77 32.19 32.71 203,674 +0.37(+1.15%)
Apr 11, 2012 31.71 32.57 31.71 32.34 313,141 +0.93(+2.96%)
Apr 10, 2012 32.71 32.73 31.40 31.41 282,149 -1.47(-4.46%)
Apr 09, 2012 32.65 32.95 32.46 32.87 220,828 -0.20(-0.60%)
Apr 05, 2012 33.25 33.25 32.92 33.07 464,957 -0.35(-1.04%)
Apr 04, 2012 32.94 33.81 32.79 33.42 330,254 +0.27(+0.82%)
Apr 03, 2012 32.95 33.40 32.95 33.15 376,175 +0.29(+0.88%)
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.