Skip to main content

Huntington Ingalls Industries (NY: HII )

269.23 +0.21 (+0.08%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.