Skip to main content

Huntington Ingalls Industries (NY: HII )

292.34 +2.59 (+0.89%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 34.50 34.54 33.80 34.38 782,675 -0.13(-0.37%)
Nov 29, 2012 34.51 34.80 34.40 34.51 621,004 +0.08(+0.22%)
Nov 28, 2012 34.32 34.60 34.15 34.43 588,077 -0.17(-0.49%)
Nov 27, 2012 34.74 34.79 34.30 34.60 499,585 -0.14(-0.41%)
Nov 26, 2012 34.30 34.97 34.30 34.74 349,544 +0.24(+0.68%)
Nov 23, 2012 34.43 34.72 34.25 34.51 227,354 +0.10(+0.29%)
Nov 21, 2012 34.20 34.49 34.05 34.41 240,238 +0.22(+0.64%)
Nov 20, 2012 34.05 34.41 33.89 34.19 177,947 +0.03(+0.07%)
Nov 19, 2012 34.25 34.30 33.81 34.16 226,881 +0.24(+0.72%)
Nov 16, 2012 34.00 34.30 33.68 33.92 748,888 +0.08(+0.25%)
Nov 15, 2012 33.62 34.19 33.48 33.84 521,118 +0.21(+0.63%)
Nov 14, 2012 34.07 34.10 33.54 33.62 295,262 -0.38(-1.11%)
Nov 13, 2012 33.27 34.16 32.96 34.00 421,866 +0.45(+1.33%)
Nov 12, 2012 33.86 33.91 33.47 33.56 159,994 -0.28(-0.82%)
Nov 09, 2012 34.37 34.98 33.30 33.84 640,181 -0.92(-2.64%)
Nov 08, 2012 35.74 36.58 34.31 34.75 708,570 -1.83(-4.99%)
Nov 07, 2012 36.13 41.18 35.80 36.58 670,131 -1.26(-3.34%)
Nov 06, 2012 37.39 37.88 37.11 37.84 630,353 +0.80(+2.16%)
Nov 05, 2012 36.57 37.12 36.40 37.04 421,306 +0.72(+1.99%)
Nov 02, 2012 36.80 36.80 36.06 36.32 270,041 -0.29(-0.78%)
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.