Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 35.45 35.65 35.06 35.40 226,844 -0.19(-0.52%)
Sep 27, 2012 35.02 35.63 34.84 35.59 406,057 +0.66(+1.88%)
Sep 26, 2012 35.12 35.33 34.63 34.93 586,381 -0.13(-0.38%)
Sep 25, 2012 34.80 35.17 34.64 35.06 798,041 +0.35(+1.02%)
Sep 24, 2012 34.82 35.28 34.69 34.71 263,036 -0.31(-0.89%)
Sep 21, 2012 35.24 35.99 35.02 35.02 911,469 -0.08(-0.22%)
Sep 20, 2012 34.80 35.24 34.66 35.10 284,482 +0.21(+0.60%)
Sep 19, 2012 34.23 34.95 34.11 34.89 359,689 +0.73(+2.14%)
Sep 18, 2012 34.89 34.91 33.95 34.16 291,553 -0.82(-2.34%)
Sep 17, 2012 35.17 35.43 34.96 34.97 249,365 -0.33(-0.93%)
Sep 14, 2012 34.93 35.53 34.90 35.30 231,955 +0.48(+1.38%)
Sep 13, 2012 34.44 34.94 34.33 34.82 242,244 +0.33(+0.95%)
Sep 12, 2012 34.33 34.60 34.19 34.49 213,906 +0.35(+1.04%)
Sep 11, 2012 34.04 34.37 33.92 34.14 237,790 -0.02(-0.05%)
Sep 10, 2012 34.44 34.69 34.16 34.16 875,997 -0.15(-0.44%)
Sep 07, 2012 34.38 34.61 34.28 34.31 525,089 -0.04(-0.12%)
Sep 06, 2012 34.29 34.58 34.28 34.35 444,670 +0.19(+0.57%)
Sep 05, 2012 34.01 34.37 33.96 34.16 367,276 +0.14(+0.42%)
Sep 04, 2012 33.80 34.40 33.76 34.01 487,508 +0.28(+0.82%)
Aug 31, 2012 33.48 33.89 33.39 33.73 301,175 +0.32(+0.96%)
Aug 30, 2012 33.52 33.65 33.18 33.41 190,184 -0.26(-0.77%)
Aug 29, 2012 33.63 33.83 33.41 33.68 190,136 -0.03(-0.08%)
Aug 27, 2012 33.96 34.04 33.63 33.70 175,299 -0.03(-0.08%)
Aug 24, 2012 33.66 33.85 33.46 33.73 105,704 +0.08(+0.23%)
Aug 23, 2012 33.91 34.12 33.50 33.65 126,058 -0.34(-0.99%)
Aug 22, 2012 33.73 34.12 33.73 33.99 221,059 +0.16(+0.47%)
Aug 21, 2012 33.68 34.05 33.63 33.83 206,239 +0.01(+0.02%)
Aug 20, 2012 33.68 34.12 33.68 33.82 227,800 -0.03(-0.10%)
Aug 17, 2012 33.93 34.04 33.77 33.85 240,272 -0.15(-0.45%)
Aug 16, 2012 33.70 34.14 33.70 34.00 205,082 +0.29(+0.87%)
Aug 15, 2012 33.89 34.07 33.67 33.71 272,666 -0.19(-0.55%)
Aug 14, 2012 34.11 34.26 33.88 33.89 417,341 -0.07(-0.20%)
Aug 13, 2012 34.10 34.51 33.73 33.96 341,186 -0.11(-0.32%)
Aug 10, 2012 34.59 34.84 33.89 34.07 607,612 -0.61(-1.77%)
Aug 09, 2012 34.21 35.28 33.99 34.69 438,925 +0.82(+2.41%)
Aug 08, 2012 33.04 34.69 33.04 33.87 845,026 +1.34(+4.11%)
Aug 07, 2012 32.88 33.05 32.38 32.53 160,958 -0.24(-0.72%)
Aug 06, 2012 32.93 33.27 32.52 32.77 136,368 -0.21(-0.64%)
Aug 03, 2012 32.47 33.46 32.22 32.98 177,445 +0.84(+2.62%)
Aug 02, 2012 32.39 32.39 31.71 32.13 342,993 -0.40(-1.24%)
Aug 01, 2012 32.93 33.17 32.39 32.54 166,189 -0.29(-0.87%)
Jul 31, 2012 32.72 32.88 32.47 32.82 143,804 -0.01(-0.03%)
Jul 30, 2012 32.78 32.93 32.58 32.83 105,840 +0.05(+0.15%)
Jul 27, 2012 32.65 33.05 32.57 32.78 121,350 +0.17(+0.52%)
Jul 26, 2012 33.14 33.24 32.32 32.61 164,542 -0.30(-0.92%)
Jul 25, 2012 32.52 32.99 31.99 32.92 366,964 +0.52(+1.61%)
Jul 24, 2012 32.48 32.66 32.02 32.40 182,377 -0.08(-0.26%)
Jul 23, 2012 32.28 32.56 31.97 32.48 148,007 -0.19(-0.57%)
Jul 20, 2012 33.17 33.30 32.66 32.66 93,536 -0.62(-1.87%)
Jul 19, 2012 33.41 33.51 33.23 33.29 202,103 -0.07(-0.20%)
Jul 18, 2012 33.39 33.67 33.22 33.36 168,085 -0.08(-0.23%)
Jul 17, 2012 33.52 33.55 33.18 33.43 143,939 +0.02(+0.05%)
Jul 16, 2012 33.38 33.53 33.09 33.41 115,747 -0.13(-0.38%)
Jul 13, 2012 33.50 33.63 33.23 33.54 310,409 +0.16(+0.48%)
Jul 12, 2012 33.88 33.88 33.30 33.38 158,635 -0.77(-2.27%)
Jul 11, 2012 33.97 34.26 33.91 34.16 175,384 +0.15(+0.45%)
Jul 10, 2012 34.62 34.75 33.75 34.00 241,522 -0.55(-1.58%)
Jul 09, 2012 34.88 34.88 34.38 34.55 560,850 -0.35(-0.99%)
Jul 06, 2012 34.48 34.96 34.19 34.90 169,451 +0.27(+0.78%)
Jul 05, 2012 33.97 34.64 33.97 34.63 304,692 +0.45(+1.31%)
Jul 03, 2012 33.78 34.18 33.52 34.18 191,217 +0.44(+1.30%)
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.