Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.32 21.22 19.96 20.48 576,780 -0.09(-0.45%)
Sep 29, 2011 20.96 21.17 19.82 20.57 696,008 -0.12(-0.57%)
Sep 28, 2011 22.01 22.01 20.42 20.69 2,343,239 -2.00(-8.83%)
Sep 27, 2011 22.72 22.77 22.30 22.69 476,229 -0.02(-0.07%)
Sep 26, 2011 22.94 23.01 22.23 22.71 212,515 -0.09(-0.41%)
Sep 23, 2011 22.82 23.10 22.46 22.80 452,258 -0.01(-0.04%)
Sep 22, 2011 22.52 23.14 22.52 22.81 607,271 -0.27(-1.17%)
Sep 21, 2011 23.01 23.58 22.93 23.08 258,714 +0.09(+0.40%)
Sep 20, 2011 23.76 23.94 22.97 22.99 179,219 -0.82(-3.43%)
Sep 19, 2011 23.81 23.97 23.35 23.80 186,587 -0.35(-1.46%)
Sep 16, 2011 23.91 24.25 23.69 24.16 418,221 +0.40(+1.66%)
Sep 15, 2011 24.06 24.13 23.36 23.76 340,061 -0.14(-0.60%)
Sep 14, 2011 23.64 24.27 23.17 23.90 287,774 +0.36(+1.54%)
Sep 13, 2011 22.97 23.73 22.89 23.54 346,145 +0.65(+2.83%)
Sep 12, 2011 22.23 22.89 22.22 22.89 228,415 +0.40(+1.76%)
Sep 09, 2011 22.67 22.94 22.21 22.50 406,401 -0.35(-1.51%)
Sep 08, 2011 23.89 24.10 22.79 22.84 415,281 -1.30(-5.40%)
Sep 07, 2011 23.50 24.59 23.45 24.15 441,726 +0.93(+3.99%)
Sep 06, 2011 22.81 23.45 22.35 23.22 544,906 -0.03(-0.11%)
Sep 02, 2011 24.59 24.69 23.19 23.25 383,281 -1.59(-6.40%)
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.