Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.47 33.89 33.38 33.73 301,250 +0.32(+0.96%)
Aug 30, 2012 33.51 33.64 33.17 33.41 190,232 -0.26(-0.78%)
Aug 29, 2012 33.62 33.82 33.40 33.67 190,183 -0.03(-0.07%)
Aug 27, 2012 33.95 34.03 33.62 33.69 175,342 -0.03(-0.08%)
Aug 24, 2012 33.65 33.84 33.45 33.72 105,731 +0.08(+0.23%)
Aug 23, 2012 33.90 34.11 33.49 33.64 126,089 -0.34(-0.99%)
Aug 22, 2012 33.72 34.11 33.72 33.98 221,114 +0.16(+0.47%)
Aug 21, 2012 33.67 34.04 33.62 33.82 206,290 +0.01(+0.02%)
Aug 20, 2012 33.67 34.12 33.67 33.81 227,857 -0.03(-0.10%)
Aug 17, 2012 33.92 34.03 33.76 33.84 240,332 -0.15(-0.45%)
Aug 16, 2012 33.69 34.13 33.69 34.00 205,133 +0.29(+0.87%)
Aug 15, 2012 33.88 34.06 33.66 33.70 272,734 -0.19(-0.55%)
Aug 14, 2012 34.10 34.26 33.87 33.89 417,445 -0.07(-0.20%)
Aug 13, 2012 34.09 34.50 33.72 33.95 341,270 -0.11(-0.32%)
Aug 10, 2012 34.58 34.83 33.88 34.06 607,763 -0.61(-1.77%)
Aug 09, 2012 34.20 35.27 33.98 34.68 439,034 +0.82(+2.41%)
Aug 08, 2012 33.03 34.68 33.03 33.86 845,236 +1.34(+4.12%)
Aug 07, 2012 32.87 33.04 32.37 32.52 160,998 -0.24(-0.72%)
Aug 06, 2012 32.93 33.26 32.51 32.76 136,402 -0.21(-0.64%)
Aug 03, 2012 32.46 33.46 32.21 32.97 177,489 +0.84(+2.62%)
Aug 02, 2012 32.38 32.38 31.71 32.13 343,079 -0.40(-1.24%)
Aug 01, 2012 32.92 33.17 32.38 32.53 166,231 -0.29(-0.87%)
Jul 31, 2012 32.72 32.87 32.46 32.82 143,839 -0.01(-0.03%)
Jul 30, 2012 32.77 32.93 32.57 32.83 105,866 +0.05(+0.15%)
Jul 27, 2012 32.64 33.04 32.56 32.77 121,381 +0.17(+0.52%)
Jul 26, 2012 33.14 33.23 32.31 32.61 164,583 -0.30(-0.92%)
Jul 25, 2012 32.51 32.99 31.98 32.91 367,055 +0.52(+1.61%)
Jul 24, 2012 32.47 32.65 32.01 32.39 182,422 -0.08(-0.26%)
Jul 23, 2012 32.27 32.56 31.96 32.47 148,044 -0.19(-0.57%)
Jul 20, 2012 33.16 33.30 32.66 32.66 93,560 -0.62(-1.87%)
Jul 19, 2012 33.41 33.50 33.22 33.28 202,153 -0.07(-0.20%)
Jul 18, 2012 33.38 33.66 33.21 33.35 168,127 -0.08(-0.23%)
Jul 17, 2012 33.52 33.54 33.17 33.42 143,975 +0.02(+0.05%)
Jul 16, 2012 33.37 33.52 33.08 33.41 115,776 -0.13(-0.38%)
Jul 13, 2012 33.49 33.62 33.22 33.53 310,486 +0.16(+0.48%)
Jul 12, 2012 33.87 33.87 33.30 33.37 158,674 -0.77(-2.27%)
Jul 11, 2012 33.96 34.26 33.90 34.15 175,428 +0.15(+0.45%)
Jul 10, 2012 34.61 34.74 33.74 34.00 241,582 -0.55(-1.58%)
Jul 09, 2012 34.87 34.87 34.37 34.54 560,989 -0.35(-0.99%)
Jul 06, 2012 34.47 34.95 34.18 34.89 169,493 +0.27(+0.78%)
Jul 05, 2012 33.96 34.63 33.96 34.62 304,768 +0.45(+1.31%)
Jul 03, 2012 33.77 34.17 33.52 34.17 191,264 +0.44(+1.30%)
Jul 02, 2012 33.94 34.26 33.55 33.73 253,701 -0.13(-0.40%)
Jun 29, 2012 33.60 34.19 33.60 33.87 208,201 +0.77(+2.31%)
Jun 28, 2012 32.92 33.33 32.72 33.10 226,863 -0.02(-0.05%)
Jun 27, 2012 32.66 33.39 32.66 33.12 224,205 +0.36(+1.10%)
Jun 26, 2012 32.74 33.13 32.62 32.76 289,271 -0.02(-0.05%)
Jun 25, 2012 32.83 32.88 32.56 32.77 170,218 -0.26(-0.79%)
Jun 22, 2012 33.15 33.36 32.95 33.04 319,815 -0.03(-0.10%)
Jun 21, 2012 33.71 33.89 32.82 33.07 164,434 -0.60(-1.78%)
Jun 20, 2012 33.10 33.89 33.10 33.67 292,293 +0.78(+2.38%)
Jun 19, 2012 32.53 33.06 32.39 32.88 154,243 +0.27(+0.83%)
Jun 18, 2012 32.10 32.87 31.91 32.61 175,389 +0.29(+0.91%)
Jun 15, 2012 31.81 32.45 31.64 32.32 503,372 +0.56(+1.75%)
Jun 14, 2012 31.18 31.99 31.06 31.76 237,712 +0.56(+1.78%)
Jun 13, 2012 30.91 31.55 30.80 31.21 216,128 +0.31(+1.01%)
Jun 12, 2012 30.44 31.02 30.00 30.90 498,967 +0.36(+1.19%)
Jun 11, 2012 30.70 30.95 30.47 30.54 289,357 +0.04(+0.14%)
Jun 08, 2012 30.51 30.70 30.40 30.49 295,084 -0.08(-0.28%)
Jun 07, 2012 31.22 31.37 30.54 30.58 181,964 -0.40(-1.28%)
Jun 06, 2012 30.61 31.02 30.40 30.97 280,665 +0.56(+1.85%)
Jun 05, 2012 30.54 30.65 30.27 30.41 217,803 -0.27(-0.88%)
Jun 04, 2012 30.72 30.90 30.39 30.68 280,257 -0.04(-0.14%)
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.