Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	30.87	31.25	30.70	31.23	310,224	+0.51(+1.65%)
Jan 30, 2012	30.94	30.94	30.54	30.72	362,015	-0.17(-0.56%)
Jan 27, 2012	30.18	31.03	29.96	30.89	598,613	+0.66(+2.19%)
Jan 26, 2012	29.24	30.47	29.19	30.23	651,659	+1.14(+3.93%)
Jan 25, 2012	28.24	29.13	28.13	29.09	455,878	+0.78(+2.75%)
Jan 24, 2012	28.02	28.32	27.75	28.31	153,041	+0.13(+0.47%)
Jan 23, 2012	28.08	28.30	27.87	28.18	139,470	+0.22(+0.77%)
Jan 20, 2012	28.12	28.17	27.86	27.96	156,157	-0.26(-0.91%)
Jan 19, 2012	28.47	28.75	28.07	28.22	221,690	-0.24(-0.84%)
Jan 18, 2012	28.35	28.79	28.26	28.46	355,580	+0.12(+0.41%)
Jan 17, 2012	27.94	28.38	27.94	28.34	621,064	+0.51(+1.85%)
Jan 13, 2012	27.79	27.94	27.36	27.83	142,560	-0.16(-0.56%)
Jan 12, 2012	28.19	28.34	27.89	27.99	343,222	-0.15(-0.53%)
Jan 11, 2012	26.92	28.61	26.84	28.13	490,121	+1.09(+4.01%)
Jan 10, 2012	26.66	27.22	26.63	27.05	159,785	+0.65(+2.45%)
Jan 09, 2012	26.82	27.07	26.38	26.40	251,861	-0.36(-1.36%)
Jan 06, 2012	26.49	26.80	26.24	26.77	352,237	+0.33(+1.25%)
Jan 05, 2012	26.21	26.63	25.95	26.44	363,020	+0.08(+0.31%)

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.