Huntington Ingalls Industries (NY: HII )

165.53 USD -4.20 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 41.84 42.75 41.64 42.38 126,301 +0.50(+1.19%)
Oct 26, 2012 42.00 41.88 41.88 41.88 86,500 -0.60(-1.41%)
Oct 25, 2012 41.56 42.58 41.56 42.48 177,244 +1.11(+2.68%)
Oct 24, 2012 41.90 42.20 41.28 41.37 99,733 -0.45(-1.08%)
Oct 23, 2012 40.95 42.00 40.84 41.82 225,363 -0.21(-0.50%)
Oct 19, 2012 41.96 42.19 41.37 42.03 155,730 +0.04(+0.10%)
Oct 18, 2012 42.08 42.25 41.87 41.99 189,800 -0.15(-0.36%)
Oct 17, 2012 41.82 42.28 40.70 42.14 204,416 +1.15(+2.81%)
Oct 16, 2012 40.78 41.19 40.45 40.99 301,591 +0.28(+0.69%)
Oct 15, 2012 41.16 41.31 40.34 40.71 328,090 -0.57(-1.38%)
Oct 12, 2012 42.94 42.94 41.15 41.28 234,674 -1.39(-3.26%)
Oct 11, 2012 41.91 43.00 41.65 42.67 204,856 +1.00(+2.40%)
Oct 10, 2012 41.52 41.79 41.40 41.67 502,867 +0.15(+0.36%)
Oct 09, 2012 42.02 42.38 41.49 41.52 111,609 -0.54(-1.28%)
Oct 08, 2012 42.49 42.49 42.00 42.06 130,216 -0.48(-1.13%)
Oct 05, 2012 42.30 42.89 42.20 42.54 195,403 +0.35(+0.83%)
Oct 04, 2012 41.37 42.19 41.30 42.19 298,274 +0.82(+1.98%)
Oct 03, 2012 42.18 42.21 40.57 41.37 814,199 -1.35(-3.16%)
Oct 02, 2012 42.08 42.73 41.99 42.72 303,329 +0.69(+1.64%)
Oct 01, 2012 42.06 42.53 41.61 42.03 403,394 -0.02(-0.05%)
Sep 28, 2012 42.11 42.35 41.65 42.05 190,976 -0.22(-0.52%)
Sep 27, 2012 41.60 42.32 41.38 42.27 341,852 +0.78(+1.88%)
Sep 26, 2012 41.72 41.96 41.14 41.49 493,663 -0.16(-0.38%)
Sep 25, 2012 41.34 41.78 41.15 41.65 671,856 +0.42(+1.02%)
Sep 24, 2012 41.36 41.91 41.21 41.23 221,445 -0.37(-0.89%)
Sep 21, 2012 41.86 42.75 41.60 41.60 767,349 -0.09(-0.22%)
Sep 20, 2012 41.34 41.86 41.17 41.69 239,500 +0.25(+0.60%)
Sep 19, 2012 40.66 41.51 40.52 41.44 302,816 +0.87(+2.14%)
Sep 18, 2012 41.44 41.47 40.33 40.57 245,453 -0.97(-2.34%)
Sep 17, 2012 41.78 42.08 41.53 41.54 209,936 -0.39(-0.93%)
Sep 14, 2012 41.49 42.20 41.46 41.93 195,279 +0.57(+1.38%)
Sep 13, 2012 40.91 41.50 40.78 41.36 203,941 +0.39(+0.95%)
Sep 12, 2012 40.78 41.10 40.61 40.97 180,084 +0.42(+1.04%)
Sep 11, 2012 40.43 40.83 40.29 40.55 200,191 -0.02(-0.05%)
Sep 10, 2012 40.91 41.20 40.57 40.57 737,486 -0.18(-0.44%)
Sep 07, 2012 40.84 41.11 40.72 40.75 442,063 -0.05(-0.12%)
Sep 06, 2012 40.73 41.08 40.72 40.80 374,360 +0.23(+0.57%)
Sep 05, 2012 40.40 40.82 40.33 40.57 309,203 +0.17(+0.42%)
Sep 04, 2012 40.15 40.86 40.10 40.40 410,424 +0.33(+0.82%)
Aug 31, 2012 39.77 40.26 39.66 40.07 253,554 +0.38(+0.96%)
Aug 30, 2012 39.81 39.97 39.41 39.69 160,113 -0.31(-0.78%)
Aug 29, 2012 39.95 40.18 39.68 40.00 160,072 -0.03(-0.07%)
Aug 27, 2012 40.34 40.43 39.95 40.03 147,581 -0.03(-0.07%)
Aug 24, 2012 39.98 40.21 39.74 40.06 88,991 +0.09(+0.23%)
Aug 23, 2012 40.28 40.53 39.79 39.97 106,126 -0.40(-0.99%)
Aug 22, 2012 40.06 40.53 40.06 40.37 186,106 +0.19(+0.47%)
Aug 21, 2012 40.00 40.44 39.95 40.18 173,629 +0.01(+0.02%)
Aug 20, 2012 40.00 40.53 40.00 40.17 191,781 -0.04(-0.10%)
Aug 17, 2012 40.30 40.43 40.11 40.21 202,281 -0.18(-0.45%)
Aug 16, 2012 40.03 40.55 40.03 40.39 172,655 +0.35(+0.87%)
Aug 15, 2012 40.25 40.47 39.99 40.04 229,553 -0.22(-0.55%)
Aug 14, 2012 40.52 40.70 40.24 40.26 351,352 -0.08(-0.20%)
Aug 13, 2012 40.50 40.99 40.06 40.34 287,238 -0.13(-0.32%)
Aug 10, 2012 41.09 41.38 40.25 40.47 511,537 -0.73(-1.77%)
Aug 09, 2012 40.63 41.91 40.37 41.20 369,523 +0.97(+2.41%)
Aug 08, 2012 39.24 41.20 39.24 40.23 711,412 +1.59(+4.11%)
Aug 07, 2012 39.05 39.25 38.46 38.64 135,508 -0.28(-0.72%)
Aug 06, 2012 39.12 39.52 38.63 38.92 114,806 -0.25(-0.64%)
Aug 03, 2012 38.57 39.75 38.27 39.17 149,388 +1.00(+2.62%)
Aug 02, 2012 38.47 38.47 37.67 38.17 288,760 -0.48(-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.