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 (%)
Oct 31, 2012 35.22 35.99 35.06 35.68 150,022 +0.42(+1.19%)
Oct 26, 2012 35.36 35.26 35.26 35.26 102,746 -0.51(-1.41%)
Oct 25, 2012 34.99 35.85 34.99 35.76 210,533 +0.93(+2.68%)
Oct 24, 2012 35.27 35.53 34.75 34.83 118,464 -0.38(-1.08%)
Oct 23, 2012 34.48 35.36 34.38 35.21 267,689 -0.18(-0.50%)
Oct 19, 2012 35.33 35.52 34.83 35.38 184,978 +0.03(+0.10%)
Oct 18, 2012 35.43 35.57 35.25 35.35 225,447 -0.13(-0.36%)
Oct 17, 2012 35.21 35.59 34.27 35.48 242,808 +0.97(+2.81%)
Oct 16, 2012 34.33 34.68 34.05 34.51 358,234 +0.24(+0.69%)
Oct 15, 2012 34.65 34.78 33.96 34.27 389,710 -0.48(-1.38%)
Oct 12, 2012 36.15 36.15 34.64 34.75 278,749 -1.17(-3.26%)
Oct 11, 2012 35.28 36.20 35.06 35.92 243,331 +0.84(+2.40%)
Oct 10, 2012 34.95 35.18 34.85 35.08 597,313 +0.13(+0.36%)
Oct 09, 2012 35.38 35.68 34.93 34.95 132,571 -0.45(-1.28%)
Oct 08, 2012 35.77 35.77 35.36 35.41 154,672 -0.40(-1.13%)
Oct 05, 2012 35.61 36.11 35.53 35.81 232,102 +0.29(+0.83%)
Oct 04, 2012 34.83 35.52 34.77 35.52 354,294 +0.69(+1.98%)
Oct 03, 2012 35.51 35.54 34.16 34.83 967,118 -1.14(-3.16%)
Oct 02, 2012 35.43 35.97 35.35 35.97 360,299 +0.58(+1.64%)
Oct 01, 2012 35.41 35.81 35.03 35.38 479,158 -0.02(-0.05%)
Sep 28, 2012 35.45 35.65 35.06 35.40 226,844 -0.19(-0.52%)
Sep 27, 2012 35.02 35.63 34.84 35.59 406,057 +0.66(+1.88%)
Sep 26, 2012 35.12 35.33 34.63 34.93 586,381 -0.13(-0.38%)
Sep 25, 2012 34.80 35.17 34.64 35.06 798,041 +0.35(+1.02%)
Sep 24, 2012 34.82 35.28 34.69 34.71 263,036 -0.31(-0.89%)
Sep 21, 2012 35.24 35.99 35.02 35.02 911,469 -0.08(-0.22%)
Sep 20, 2012 34.80 35.24 34.66 35.10 284,482 +0.21(+0.60%)
Sep 19, 2012 34.23 34.95 34.11 34.89 359,689 +0.73(+2.14%)
Sep 18, 2012 34.89 34.91 33.95 34.16 291,553 -0.82(-2.34%)
Sep 17, 2012 35.17 35.43 34.96 34.97 249,365 -0.33(-0.93%)
Sep 14, 2012 34.93 35.53 34.90 35.30 231,955 +0.48(+1.38%)
Sep 13, 2012 34.44 34.94 34.33 34.82 242,244 +0.33(+0.95%)
Sep 12, 2012 34.33 34.60 34.19 34.49 213,906 +0.35(+1.04%)
Sep 11, 2012 34.04 34.37 33.92 34.14 237,790 -0.02(-0.05%)
Sep 10, 2012 34.44 34.69 34.16 34.16 875,997 -0.15(-0.44%)
Sep 07, 2012 34.38 34.61 34.28 34.31 525,089 -0.04(-0.12%)
Sep 06, 2012 34.29 34.58 34.28 34.35 444,670 +0.19(+0.57%)
Sep 05, 2012 34.01 34.37 33.96 34.16 367,276 +0.14(+0.42%)
Sep 04, 2012 33.80 34.40 33.76 34.01 487,508 +0.28(+0.82%)
Aug 31, 2012 33.48 33.89 33.39 33.73 301,175 +0.32(+0.96%)
Aug 30, 2012 33.52 33.65 33.18 33.41 190,184 -0.26(-0.77%)
Aug 29, 2012 33.63 33.83 33.41 33.68 190,136 -0.03(-0.08%)
Aug 27, 2012 33.96 34.04 33.63 33.70 175,299 -0.03(-0.08%)
Aug 24, 2012 33.66 33.85 33.46 33.73 105,704 +0.08(+0.23%)
Aug 23, 2012 33.91 34.12 33.50 33.65 126,058 -0.34(-0.99%)
Aug 22, 2012 33.73 34.12 33.73 33.99 221,059 +0.16(+0.47%)
Aug 21, 2012 33.68 34.05 33.63 33.83 206,239 +0.01(+0.02%)
Aug 20, 2012 33.68 34.12 33.68 33.82 227,800 -0.03(-0.10%)
Aug 17, 2012 33.93 34.04 33.77 33.85 240,272 -0.15(-0.45%)
Aug 16, 2012 33.70 34.14 33.70 34.00 205,082 +0.29(+0.87%)
Aug 15, 2012 33.89 34.07 33.67 33.71 272,666 -0.19(-0.55%)
Aug 14, 2012 34.11 34.26 33.88 33.89 417,341 -0.07(-0.20%)
Aug 13, 2012 34.10 34.51 33.73 33.96 341,186 -0.11(-0.32%)
Aug 10, 2012 34.59 34.84 33.89 34.07 607,612 -0.61(-1.77%)
Aug 09, 2012 34.21 35.28 33.99 34.69 438,925 +0.82(+2.41%)
Aug 08, 2012 33.04 34.69 33.04 33.87 845,026 +1.34(+4.11%)
Aug 07, 2012 32.88 33.05 32.38 32.53 160,958 -0.24(-0.72%)
Aug 06, 2012 32.93 33.27 32.52 32.77 136,368 -0.21(-0.64%)
Aug 03, 2012 32.47 33.46 32.22 32.98 177,445 +0.84(+2.62%)
Aug 02, 2012 32.39 32.39 31.71 32.13 342,993 -0.40(-1.24%)
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.