Huntington Ingalls Industries (NY: HII )

175.91 USD -7.32 (-3.99%)
Official Closing Price Updated: 7:36 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 34.86 35.05 34.23 34.50 600,642 -0.32(-0.92%)
Jun 29, 2011 35.26 35.35 34.72 34.82 328,581 -0.44(-1.25%)
Jun 28, 2011 35.30 35.72 35.05 35.26 160,283 +0.06(+0.17%)
Jun 27, 2011 35.50 35.95 35.17 35.20 162,227 -0.39(-1.10%)
Jun 24, 2011 35.98 35.98 35.25 35.59 538,525 -0.31(-0.86%)
Jun 23, 2011 36.00 36.12 35.72 35.90 168,931 -0.25(-0.69%)
Jun 22, 2011 36.18 36.69 36.00 36.15 129,707 -0.20(-0.55%)
Jun 21, 2011 36.07 36.45 36.03 36.35 198,079 +0.36(+1.00%)
Jun 20, 2011 36.06 36.06 35.97 35.99 1,960,186 +0.04(+0.11%)
Jun 17, 2011 36.18 36.43 35.86 35.95 494,242 -0.05(-0.14%)
Jun 16, 2011 36.11 36.44 35.97 36.00 290,082 -0.16(-0.44%)
Jun 15, 2011 36.25 36.35 35.88 36.16 289,120 -0.42(-1.15%)
Jun 14, 2011 36.70 36.75 36.36 36.58 231,217 +0.07(+0.19%)
Jun 13, 2011 36.33 36.74 36.33 36.51 385,549 +0.18(+0.50%)
Jun 10, 2011 36.86 36.86 36.15 36.33 462,184 -0.66(-1.78%)
Jun 09, 2011 36.94 37.41 36.81 36.99 986,787 +0.02(+0.05%)
Jun 08, 2011 36.28 37.11 36.28 36.97 253,976 +0.53(+1.45%)
Jun 07, 2011 36.00 36.53 35.89 36.44 252,048 +0.46(+1.28%)
Jun 06, 2011 35.69 36.13 35.51 35.98 355,143 +0.18(+0.50%)
Jun 03, 2011 35.67 36.04 35.24 35.80 421,497 -1.37(-3.69%)
May 24, 2011 37.71 37.86 37.01 37.17 368,880 -0.63(-1.67%)
May 23, 2011 37.73 38.15 37.31 37.80 283,503 -0.26(-0.68%)
May 20, 2011 38.33 38.37 37.85 38.06 348,938 -0.32(-0.83%)
May 19, 2011 38.45 38.68 38.00 38.38 519,672 -0.12(-0.31%)
May 18, 2011 38.64 38.65 38.09 38.50 560,413 -0.28(-0.72%)
May 17, 2011 38.41 38.88 38.41 38.78 369,812 +0.09(+0.23%)
May 16, 2011 38.20 38.89 38.20 38.69 303,609 +0.23(+0.60%)
May 13, 2011 38.31 38.61 37.97 38.46 434,927 +0.07(+0.18%)
May 12, 2011 38.80 38.90 38.27 38.39 382,134 -0.39(-1.01%)
May 11, 2011 39.48 39.50 38.50 38.78 1,297,892 -1.39(-3.46%)
May 10, 2011 39.79 40.34 39.77 40.17 709,486 +0.57(+1.44%)
May 09, 2011 39.33 39.85 38.86 39.60 368,821 +0.10(+0.25%)
May 06, 2011 40.01 40.15 39.34 39.50 413,782 -0.34(-0.85%)
May 05, 2011 39.81 41.20 39.50 39.84 635,773 -0.11(-0.28%)
May 04, 2011 40.40 40.67 39.59 39.95 591,774 -0.55(-1.36%)
May 03, 2011 40.89 41.09 40.38 40.50 538,963 -0.48(-1.17%)
May 02, 2011 41.10 41.10 40.90 40.98 542,056 +0.98(+2.45%)
Apr 29, 2011 40.00 40.17 39.94 40.00 556,452 +0.01(+0.03%)
Apr 28, 2011 40.00 40.24 39.58 39.99 691,962 -0.02(-0.05%)
Apr 27, 2011 38.97 40.20 38.10 40.01 771,994 +0.67(+1.70%)
Apr 26, 2011 38.97 39.71 38.70 39.34 696,612 +0.27(+0.69%)
Apr 25, 2011 39.26 39.41 38.95 39.07 297,988 -0.24(-0.61%)
Apr 21, 2011 40.03 40.19 39.18 39.31 799,357 -0.75(-1.87%)
Apr 20, 2011 40.14 40.36 39.50 40.06 358,104 +0.28(+0.70%)
Apr 19, 2011 40.08 40.12 39.49 39.78 802,336 -0.27(-0.67%)
Apr 18, 2011 39.45 40.22 38.59 40.05 793,880 -0.09(-0.22%)
Apr 15, 2011 38.89 40.75 38.81 40.14 1,502,046 +1.37(+3.53%)
Apr 14, 2011 37.90 39.36 37.85 38.77 1,232,315 +0.77(+2.03%)
Apr 13, 2011 37.71 38.37 37.28 38.00 1,649,528 -0.05(-0.13%)
Apr 12, 2011 37.91 38.42 37.66 38.05 1,637,419 -0.27(-0.70%)
Apr 11, 2011 38.50 38.58 38.28 38.32 1,563,007 -0.18(-0.47%)
Apr 08, 2011 38.33 38.88 38.20 38.50 1,307,254 -0.30(-0.77%)
Apr 07, 2011 38.25 39.25 37.51 38.80 2,134,652 -0.88(-2.22%)
Apr 06, 2011 39.86 40.31 39.12 39.68 2,080,021 -0.57(-1.42%)
Apr 05, 2011 39.53 40.33 38.73 40.25 1,373,329 +0.10(+0.25%)
Apr 04, 2011 39.86 41.02 39.14 40.15 1,122,655 +0.11(+0.27%)
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.