Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.00 20.89 19.65 20.16 585,811 -0.09(-0.45%)
Sep 29, 2011 20.63 20.84 19.52 20.25 706,906 -0.12(-0.57%)
Sep 28, 2011 21.67 21.67 20.10 20.37 2,379,927 -1.97(-8.83%)
Sep 27, 2011 22.37 22.42 21.96 22.34 483,686 -0.02(-0.07%)
Sep 26, 2011 22.58 22.66 21.89 22.36 215,842 -0.09(-0.41%)
Sep 23, 2011 22.47 22.74 22.11 22.45 459,339 -0.01(-0.04%)
Sep 22, 2011 22.18 22.78 22.18 22.46 616,779 -0.27(-1.17%)
Sep 21, 2011 22.66 23.21 22.58 22.72 262,765 +0.09(+0.40%)
Sep 20, 2011 23.39 23.57 22.62 22.63 182,025 -0.80(-3.43%)
Sep 19, 2011 23.44 23.60 22.99 23.44 189,508 -0.35(-1.46%)
Sep 16, 2011 23.54 23.87 23.33 23.78 424,769 +0.39(+1.66%)
Sep 15, 2011 23.69 23.76 23.00 23.39 345,385 -0.14(-0.60%)
Sep 14, 2011 23.28 23.89 22.81 23.54 292,280 +0.36(+1.54%)
Sep 13, 2011 22.62 23.36 22.53 23.18 351,565 +0.64(+2.83%)
Sep 12, 2011 21.89 22.54 21.88 22.54 231,992 +0.39(+1.76%)
Sep 09, 2011 22.33 22.58 21.87 22.15 412,765 -0.34(-1.51%)
Sep 08, 2011 23.52 23.73 22.44 22.49 421,784 -1.28(-5.40%)
Sep 07, 2011 23.14 24.21 23.09 23.78 448,643 +0.91(+3.99%)
Sep 06, 2011 22.46 23.09 22.01 22.86 553,437 -0.02(-0.11%)
Sep 02, 2011 24.21 24.31 22.83 22.89 389,282 -1.57(-6.40%)
Sep 01, 2011 24.81 25.32 24.41 24.45 300,807 -0.36(-1.44%)
Aug 31, 2011 25.50 25.89 24.62 24.81 453,220 -0.56(-2.22%)
Aug 30, 2011 25.18 25.61 25.02 25.37 301,696 -0.15(-0.58%)
Aug 29, 2011 25.19 25.68 24.70 25.52 247,623 +0.46(+1.82%)
Aug 26, 2011 24.39 25.22 23.94 25.07 265,621 +0.48(+1.96%)
Aug 25, 2011 25.55 25.55 24.53 24.59 293,933 -0.77(-3.04%)
Aug 24, 2011 24.25 25.58 24.25 25.36 364,676 +1.12(+4.62%)
Aug 23, 2011 23.60 24.40 23.29 24.24 587,038 +0.70(+2.99%)
Aug 22, 2011 24.02 24.42 23.44 23.54 392,255 -0.19(-0.80%)
Aug 19, 2011 23.63 24.37 23.63 23.73 598,344 -0.01(-0.03%)
Aug 18, 2011 24.11 24.34 23.39 23.73 595,996 -0.70(-2.88%)
Aug 17, 2011 24.52 24.65 24.10 24.44 247,031 +0.01(+0.03%)
Aug 16, 2011 23.49 24.55 23.49 24.43 968,294 +0.74(+3.11%)
Aug 15, 2011 23.31 23.79 23.30 23.69 596,803 +0.47(+2.03%)
Aug 12, 2011 23.19 24.08 23.06 23.22 958,057 +0.16(+0.68%)
Aug 11, 2011 23.12 23.52 21.95 23.06 783,059 -0.15(-0.64%)
Aug 10, 2011 24.32 24.32 23.04 23.21 1,221,336 -1.42(-5.75%)
Aug 09, 2011 25.18 25.07 22.92 24.63 1,455,274 -0.14(-0.57%)
Aug 08, 2011 25.18 25.41 24.57 24.77 1,090,510 -1.03(-3.98%)
Aug 05, 2011 26.38 26.38 24.99 25.80 674,631 -0.39(-1.49%)
Aug 04, 2011 26.34 26.65 26.15 26.19 609,074 -0.41(-1.53%)
Aug 03, 2011 26.95 27.08 26.22 26.59 621,624 -0.30(-1.11%)
Aug 02, 2011 27.10 27.63 26.89 26.89 447,396 -0.32(-1.19%)
Aug 01, 2011 27.74 27.89 27.17 27.21 650,810 -0.53(-1.91%)
Jul 29, 2011 27.93 28.26 27.63 27.74 412,292 -0.43(-1.53%)
Jul 28, 2011 28.26 28.66 28.15 28.18 379,322 -0.17(-0.58%)
Jul 27, 2011 28.95 29.19 28.21 28.34 515,054 -0.80(-2.73%)
Jul 26, 2011 29.65 29.65 29.12 29.14 828,332 +0.73(+2.57%)
Jul 25, 2011 27.81 28.61 27.65 28.41 466,799 +0.31(+1.09%)
Jul 22, 2011 28.11 28.15 27.82 28.10 396,305 +0.41(+1.47%)
Jul 21, 2011 27.61 27.89 27.48 27.70 281,677 +0.16(+0.57%)
Jul 20, 2011 27.55 27.94 27.46 27.54 378,966 -0.07(-0.24%)
Jul 19, 2011 27.60 27.62 27.27 27.60 470,304 +0.09(+0.33%)
Jul 18, 2011 27.68 27.82 27.37 27.51 746,895 -0.27(-0.95%)
Jul 15, 2011 27.74 27.89 27.36 27.78 732,942 -0.02(-0.09%)
Jul 14, 2011 28.25 28.25 27.36 27.80 582,479 -0.41(-1.44%)
Jul 13, 2011 28.50 28.61 27.52 28.21 1,716,740 -0.30(-1.05%)
Jul 12, 2011 28.72 28.72 28.30 28.51 964,724 -0.36(-1.26%)
Jul 11, 2011 28.85 29.02 28.53 28.87 625,615 -0.13(-0.46%)
Jul 08, 2011 28.33 29.24 28.32 29.00 978,844 +0.42(+1.48%)
Jul 07, 2011 29.34 29.44 28.51 28.58 378,140 -0.63(-2.16%)
Jul 06, 2011 28.63 29.83 28.33 29.21 832,904 +0.51(+1.76%)
Jul 05, 2011 28.64 28.95 28.61 28.71 402,882 +0.02(+0.09%)
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.