Indicators

Huntington Ingalls Industries (NY: HII )

267.51 -0.52 (-0.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	27.93	28.27	27.64	27.75	412,189	-0.43(-1.53%)
Jul 28, 2011	28.27	28.66	28.16	28.18	379,227	-0.17(-0.58%)
Jul 27, 2011	28.96	29.19	28.22	28.35	514,926	-0.80(-2.73%)
Jul 26, 2011	29.66	29.66	29.13	29.14	828,126	+0.73(+2.57%)
Jul 25, 2011	27.82	28.61	27.65	28.41	466,683	+0.31(+1.09%)
Jul 22, 2011	28.12	28.16	27.83	28.11	396,207	+0.41(+1.47%)
Jul 21, 2011	27.62	27.89	27.49	27.70	281,607	+0.16(+0.57%)
Jul 20, 2011	27.55	27.94	27.47	27.54	378,872	-0.07(-0.24%)
Jul 19, 2011	27.61	27.63	27.28	27.61	470,187	+0.09(+0.33%)
Jul 18, 2011	27.69	27.83	27.37	27.52	746,710	-0.27(-0.95%)
Jul 15, 2011	27.75	27.90	27.36	27.78	732,760	-0.02(-0.09%)
Jul 14, 2011	28.26	28.26	27.37	27.81	582,335	-0.41(-1.44%)
Jul 13, 2011	28.51	28.62	27.53	28.22	1,716,314	-0.30(-1.05%)
Jul 12, 2011	28.73	28.73	28.31	28.51	964,484	-0.36(-1.26%)
Jul 11, 2011	28.85	29.03	28.54	28.88	625,459	-0.13(-0.46%)
Jul 08, 2011	28.34	29.24	28.33	29.01	978,601	+0.42(+1.48%)
Jul 07, 2011	29.34	29.44	28.51	28.59	378,046	-0.63(-2.16%)
Jul 06, 2011	28.64	29.84	28.34	29.22	832,697	+0.51(+1.76%)
Jul 05, 2011	28.65	28.96	28.61	28.71	402,781	+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.