Skip to main content

Huntington Ingalls Industries (NY: HII )

269.30 +3.88 (+1.46%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.18 26.46 25.90 26.32 526,558 +0.62(+2.42%)
Nov 29, 2011 25.51 25.85 25.31 25.70 360,728 +0.31(+1.21%)
Nov 28, 2011 25.04 25.60 24.74 25.39 442,761 +0.98(+4.01%)
Nov 25, 2011 24.20 24.64 24.20 24.41 106,527 +0.12(+0.51%)
Nov 23, 2011 24.36 24.53 23.98 24.29 388,311 -0.25(-1.01%)
Nov 22, 2011 24.76 24.76 24.18 24.54 519,691 -0.28(-1.14%)
Nov 21, 2011 25.27 25.46 24.18 24.82 274,246 -0.71(-2.79%)
Nov 18, 2011 25.20 25.72 25.14 25.53 262,526 +0.45(+1.78%)
Nov 17, 2011 25.60 25.70 24.55 25.08 200,142 -0.63(-2.45%)
Nov 16, 2011 26.05 26.14 25.62 25.71 186,605 -0.53(-2.02%)
Nov 15, 2011 25.04 26.39 25.04 26.24 383,841 +1.09(+4.35%)
Nov 14, 2011 25.09 25.56 25.05 25.15 450,888 -0.17(-0.65%)
Nov 11, 2011 25.82 26.05 25.02 25.31 924,435 -0.38(-1.48%)
Nov 10, 2011 24.76 27.02 24.76 25.70 898,048 +1.52(+6.27%)
Nov 09, 2011 24.40 24.72 23.76 24.18 603,893 -0.77(-3.09%)
Nov 08, 2011 24.62 25.08 24.48 24.95 319,558 +0.41(+1.69%)
Nov 07, 2011 24.71 24.76 24.05 24.54 286,872 -0.13(-0.54%)
Nov 04, 2011 24.51 24.75 23.92 24.67 153,863 -0.02(-0.07%)
Nov 03, 2011 24.21 24.74 24.10 24.68 121,204 +0.68(+2.83%)
Nov 02, 2011 23.77 24.04 23.18 24.00 339,605 +0.42(+1.79%)
Nov 01, 2011 23.96 24.24 22.99 23.58 702,236 -0.87(-3.56%)
Oct 31, 2011 24.17 24.95 23.76 24.45 405,188 +0.07(+0.27%)
Oct 28, 2011 24.25 24.81 24.15 24.39 230,542 +0.13(+0.55%)
Oct 27, 2011 24.71 24.72 23.89 24.25 580,620 +0.45(+1.88%)
Oct 26, 2011 24.10 24.58 23.52 23.81 595,478 -0.18(-0.76%)
Oct 25, 2011 23.72 24.14 23.50 23.99 523,884 +0.17(+0.73%)
Oct 24, 2011 22.90 23.85 22.81 23.81 440,975 +0.99(+4.32%)
Oct 21, 2011 22.39 23.04 22.18 22.83 574,141 +0.62(+2.80%)
Oct 20, 2011 21.91 22.29 21.36 22.21 395,001 +0.36(+1.63%)
Oct 19, 2011 21.87 22.15 21.78 21.85 338,541 -0.09(-0.42%)
Oct 18, 2011 21.89 22.29 21.58 21.94 540,850 -0.02(-0.11%)
Oct 17, 2011 21.97 22.24 21.82 21.97 740,996 -0.02(-0.08%)
Oct 14, 2011 21.48 22.02 21.45 21.98 204,869 +0.75(+3.51%)
Oct 13, 2011 20.94 21.29 20.77 21.24 246,073 +0.19(+0.91%)
Oct 12, 2011 21.10 21.31 20.71 21.05 449,306 +0.12(+0.59%)
Oct 11, 2011 20.14 21.09 20.14 20.92 222,698 +0.69(+3.40%)
Oct 10, 2011 20.11 20.42 19.85 20.23 220,886 +0.46(+2.35%)
Oct 07, 2011 19.62 20.22 19.46 19.77 495,361 +0.14(+0.72%)
Oct 06, 2011 19.69 19.70 19.45 19.63 539,510 +0.69(+3.63%)
Oct 05, 2011 19.34 19.45 18.90 18.94 399,510 -0.36(-1.85%)
Oct 04, 2011 19.28 19.38 18.75 19.30 480,829 -0.15(-0.77%)
Oct 03, 2011 20.03 20.11 19.22 19.45 497,881 -0.72(-3.58%)
Sep 30, 2011 20.01 20.90 19.65 20.17 585,665 -0.09(-0.45%)
Sep 29, 2011 20.64 20.85 19.52 20.26 706,730 -0.12(-0.57%)
Sep 28, 2011 21.68 21.68 20.11 20.37 2,379,336 -1.97(-8.83%)
Sep 27, 2011 22.37 22.42 21.97 22.35 483,565 -0.02(-0.07%)
Sep 26, 2011 22.59 22.66 21.89 22.36 215,788 -0.09(-0.41%)
Sep 23, 2011 22.47 22.75 22.12 22.45 459,225 -0.01(-0.04%)
Sep 22, 2011 22.18 22.79 22.18 22.46 616,626 -0.27(-1.17%)
Sep 21, 2011 22.66 23.22 22.59 22.73 262,700 +0.09(+0.40%)
Sep 20, 2011 23.40 23.57 22.62 22.64 181,980 -0.80(-3.43%)
Sep 19, 2011 23.45 23.61 22.99 23.44 189,461 -0.35(-1.46%)
Sep 16, 2011 23.55 23.88 23.33 23.79 424,663 +0.39(+1.66%)
Sep 15, 2011 23.70 23.77 23.01 23.40 345,299 -0.14(-0.60%)
Sep 14, 2011 23.28 23.90 22.82 23.54 292,208 +0.36(+1.54%)
Sep 13, 2011 22.62 23.37 22.54 23.18 351,478 +0.64(+2.83%)
Sep 12, 2011 21.89 22.55 21.88 22.55 231,934 +0.39(+1.76%)
Sep 09, 2011 22.33 22.59 21.87 22.16 412,662 -0.34(-1.51%)
Sep 08, 2011 23.52 23.74 22.45 22.50 421,679 -1.28(-5.40%)
Sep 07, 2011 23.14 24.21 23.09 23.78 448,531 +0.91(+3.99%)
Sep 06, 2011 22.46 23.10 22.02 22.87 553,300 -0.02(-0.11%)
Sep 02, 2011 24.22 24.32 22.84 22.89 389,185 -1.57(-6.40%)
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.