Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.59 26.87 26.31 26.73 518,441 +0.63(+2.42%)
Nov 29, 2011 25.91 26.25 25.70 26.10 355,167 +0.31(+1.21%)
Nov 28, 2011 25.43 26.01 25.13 25.79 435,935 +0.99(+4.01%)
Nov 25, 2011 24.58 25.02 24.58 24.79 104,885 +0.13(+0.51%)
Nov 23, 2011 24.74 24.91 24.36 24.67 382,324 -0.25(-1.01%)
Nov 22, 2011 25.15 25.15 24.56 24.92 511,680 -0.29(-1.14%)
Nov 21, 2011 25.67 25.85 24.56 25.21 270,019 -0.72(-2.79%)
Nov 18, 2011 25.59 26.12 25.53 25.93 258,479 +0.45(+1.78%)
Nov 17, 2011 26.01 26.11 24.94 25.48 197,057 -0.64(-2.45%)
Nov 16, 2011 26.46 26.55 26.02 26.12 183,729 -0.54(-2.02%)
Nov 15, 2011 25.43 26.81 25.43 26.65 377,923 +1.11(+4.35%)
Nov 14, 2011 25.48 25.96 25.44 25.54 443,938 -0.17(-0.65%)
Nov 11, 2011 26.22 26.46 25.41 25.71 910,184 -0.39(-1.48%)
Nov 10, 2011 25.15 27.45 25.15 26.10 884,204 +1.54(+6.27%)
Nov 09, 2011 24.79 25.10 24.13 24.56 594,584 -0.78(-3.09%)
Nov 08, 2011 25.00 25.48 24.86 25.34 314,632 +0.42(+1.69%)
Nov 07, 2011 25.10 25.15 24.42 24.92 282,449 -0.13(-0.54%)
Nov 04, 2011 24.89 25.14 24.30 25.05 151,491 -0.02(-0.07%)
Nov 03, 2011 24.59 25.13 24.48 25.07 119,336 +0.69(+2.83%)
Nov 02, 2011 24.15 24.41 23.55 24.38 334,370 +0.43(+1.79%)
Nov 01, 2011 24.34 24.62 23.35 23.95 691,411 -0.88(-3.56%)
Oct 31, 2011 24.55 25.34 24.14 24.84 398,942 +0.07(+0.27%)
Oct 28, 2011 24.62 25.20 24.53 24.77 226,988 +0.13(+0.55%)
Oct 27, 2011 25.10 25.10 24.26 24.63 571,669 +0.45(+1.88%)
Oct 26, 2011 24.47 24.96 23.88 24.18 586,299 -0.19(-0.76%)
Oct 25, 2011 24.09 24.52 23.87 24.36 515,808 +0.18(+0.73%)
Oct 24, 2011 23.26 24.22 23.17 24.19 434,177 +1.00(+4.32%)
Oct 21, 2011 22.74 23.40 22.53 23.19 565,290 +0.63(+2.80%)
Oct 20, 2011 22.25 22.64 21.70 22.55 388,912 +0.36(+1.63%)
Oct 19, 2011 22.22 22.50 22.12 22.19 333,322 -0.09(-0.42%)
Oct 18, 2011 22.23 22.64 21.91 22.28 532,512 -0.03(-0.11%)
Oct 17, 2011 22.31 22.59 22.17 22.31 729,573 -0.02(-0.08%)
Oct 14, 2011 21.81 22.37 21.79 22.33 201,711 +0.76(+3.51%)
Oct 13, 2011 21.27 21.63 21.10 21.57 242,280 +0.19(+0.91%)
Oct 12, 2011 21.43 21.64 21.04 21.38 442,379 +0.13(+0.59%)
Oct 11, 2011 20.46 21.42 20.46 21.25 219,264 +0.70(+3.40%)
Oct 10, 2011 20.42 20.74 20.16 20.55 217,480 +0.47(+2.35%)
Oct 07, 2011 19.93 20.53 19.77 20.08 487,724 +0.14(+0.72%)
Oct 06, 2011 19.99 20.01 19.76 19.94 531,193 +0.70(+3.63%)
Oct 05, 2011 19.64 19.76 19.19 19.24 393,351 -0.36(-1.85%)
Oct 04, 2011 19.58 19.68 19.04 19.60 473,417 -0.15(-0.77%)
Oct 03, 2011 20.35 20.42 19.52 19.75 490,205 -0.73(-3.58%)
Sep 30, 2011 20.32 21.22 19.96 20.48 576,637 -0.09(-0.45%)
Sep 29, 2011 20.96 21.17 19.83 20.58 695,835 -0.12(-0.57%)
Sep 28, 2011 22.02 22.02 20.42 20.69 2,342,656 -2.00(-8.83%)
Sep 27, 2011 22.72 22.77 22.31 22.70 476,111 -0.02(-0.07%)
Sep 26, 2011 22.94 23.02 22.23 22.71 212,462 -0.09(-0.41%)
Sep 23, 2011 22.82 23.10 22.46 22.81 452,145 -0.01(-0.04%)
Sep 22, 2011 22.53 23.14 22.53 22.82 607,120 -0.27(-1.17%)
Sep 21, 2011 23.02 23.58 22.94 23.08 258,650 +0.09(+0.40%)
Sep 20, 2011 23.77 23.94 22.97 22.99 179,174 -0.82(-3.43%)
Sep 19, 2011 23.82 23.98 23.35 23.81 186,540 -0.35(-1.46%)
Sep 16, 2011 23.92 24.25 23.70 24.16 418,117 +0.40(+1.66%)
Sep 15, 2011 24.07 24.14 23.37 23.77 339,976 -0.14(-0.60%)
Sep 14, 2011 23.65 24.27 23.18 23.91 287,703 +0.36(+1.54%)
Sep 13, 2011 22.97 23.73 22.89 23.55 346,059 +0.65(+2.83%)
Sep 12, 2011 22.23 22.90 22.23 22.90 228,358 +0.40(+1.76%)
Sep 09, 2011 22.68 22.94 22.21 22.50 406,300 -0.35(-1.51%)
Sep 08, 2011 23.89 24.11 22.80 22.85 415,178 -1.30(-5.40%)
Sep 07, 2011 23.51 24.59 23.45 24.15 441,617 +0.93(+3.99%)
Sep 06, 2011 22.82 23.46 22.36 23.23 544,770 -0.03(-0.11%)
Sep 02, 2011 24.60 24.70 23.19 23.25 383,186 -1.59(-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.