Skip to main content

Huntington Ingalls Industries (NY: HII )

269.96 +4.55 (+1.71%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.26 31.38 30.68 30.81 445,022 -0.52(-1.67%)
May 23, 2011 31.27 31.62 30.93 31.33 342,022 -0.22(-0.68%)
May 20, 2011 31.77 31.80 31.37 31.55 420,963 -0.27(-0.83%)
May 19, 2011 31.87 32.06 31.50 31.81 626,939 -0.10(-0.31%)
May 18, 2011 32.03 32.04 31.57 31.91 676,090 -0.23(-0.72%)
May 17, 2011 31.84 32.23 31.84 32.14 446,146 +0.07(+0.23%)
May 16, 2011 31.66 32.24 31.66 32.07 366,278 +0.19(+0.60%)
May 13, 2011 31.76 32.00 31.47 31.88 524,702 +0.06(+0.18%)
May 12, 2011 32.16 32.24 31.72 31.82 461,011 -0.32(-1.01%)
May 11, 2011 32.73 32.74 31.91 32.14 1,565,795 -1.15(-3.46%)
May 10, 2011 32.98 33.44 32.97 33.30 855,934 +0.47(+1.44%)
May 09, 2011 32.60 33.03 32.21 32.82 444,950 +0.08(+0.25%)
May 06, 2011 33.16 33.28 32.61 32.74 499,192 -0.28(-0.85%)
May 05, 2011 33.00 34.15 32.74 33.02 767,005 -0.09(-0.28%)
May 04, 2011 33.49 33.71 32.82 33.11 713,924 -0.46(-1.36%)
May 03, 2011 33.89 34.06 33.47 33.57 650,212 -0.40(-1.17%)
May 02, 2011 34.07 34.07 33.90 33.97 653,944 +0.81(+2.45%)
Apr 29, 2011 33.16 33.30 33.11 33.16 671,311 +0.01(+0.03%)
Apr 28, 2011 33.16 33.35 32.81 33.15 834,792 -0.02(-0.05%)
Apr 27, 2011 32.30 33.32 31.58 33.16 931,344 +0.56(+1.70%)
Apr 26, 2011 32.30 32.92 32.08 32.61 840,402 +0.22(+0.69%)
Apr 25, 2011 32.54 32.67 32.29 32.39 359,497 -0.20(-0.61%)
Apr 21, 2011 33.18 33.31 32.48 32.58 964,355 -0.62(-1.87%)
Apr 20, 2011 33.27 33.45 32.74 33.21 432,021 +0.23(+0.70%)
Apr 19, 2011 33.22 33.26 32.73 32.97 967,949 -0.22(-0.67%)
Apr 18, 2011 32.70 33.34 31.99 33.20 957,748 -0.07(-0.22%)
Apr 15, 2011 32.24 33.78 32.17 33.27 1,812,090 +1.14(+3.53%)
Apr 14, 2011 31.42 32.63 31.37 32.14 1,486,682 +0.64(+2.03%)
Apr 13, 2011 31.26 31.80 30.90 31.50 1,990,014 -0.04(-0.13%)
Apr 12, 2011 31.42 31.85 31.22 31.54 1,975,405 -0.22(-0.70%)
Apr 11, 2011 31.91 31.98 31.73 31.76 1,885,634 -0.15(-0.47%)
Apr 08, 2011 31.77 32.23 31.66 31.91 1,577,090 -0.25(-0.77%)
Apr 07, 2011 31.71 32.53 31.09 32.16 2,575,275 -0.73(-2.22%)
Apr 06, 2011 33.04 33.41 32.43 32.89 2,509,367 -0.47(-1.42%)
Apr 05, 2011 32.77 33.43 32.10 33.36 1,656,804 +0.08(+0.25%)
Apr 04, 2011 33.04 34.00 32.44 33.28 1,354,387 +0.09(+0.27%)
Apr 01, 2011 33.98 35.18 33.02 33.19 2,681,624 -1.21(-3.52%)
Mar 31, 2011 31.87 35.43 31.50 34.40 3,200,538 +2.74(+8.64%)
Mar 30, 2011 31.46 31.90 30.32 31.66 10,343,097 +0.58(+1.87%)
Mar 29, 2011 31.30 31.46 31.06 31.08 324,776 -0.21(-0.66%)
Mar 28, 2011 32.33 32.33 31.29 31.29 64,023 -1.24(-3.82%)
Mar 25, 2011 31.08 32.53 30.88 32.53 599,986 +1.66(+5.37%)
Mar 24, 2011 31.08 31.08 30.79 30.88 277,895 +0.00(+0.00%)
Mar 23, 2011 30.73 31.33 30.63 30.88 725,202 -0.20(-0.64%)
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.