Indicators

Huntington Ingalls Industries (NY: HII )

270.69 +1.67 (+0.62%)

Streaming Delayed Price Updated: 11:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	28.90	29.05	28.37	28.60	724,623	-0.27(-0.92%)
Jun 29, 2011	29.23	29.30	28.78	28.86	396,404	-0.36(-1.25%)
Jun 28, 2011	29.26	29.61	29.05	29.23	193,367	+0.05(+0.17%)
Jun 27, 2011	29.43	29.80	29.15	29.18	195,713	-0.32(-1.10%)
Jun 24, 2011	29.82	29.82	29.22	29.50	649,684	-0.26(-0.86%)
Jun 23, 2011	29.84	29.94	29.61	29.76	203,800	-0.21(-0.69%)
Jun 22, 2011	29.99	30.41	29.84	29.96	156,480	-0.17(-0.55%)
Jun 21, 2011	29.90	30.21	29.87	30.13	238,965	+0.30(+1.00%)
Jun 20, 2011	29.89	29.89	29.82	29.83	2,364,796	+0.03(+0.11%)
Jun 17, 2011	29.99	30.20	29.72	29.80	596,260	-0.04(-0.14%)
Jun 16, 2011	29.93	30.21	29.82	29.84	349,959	-0.13(-0.44%)
Jun 15, 2011	30.05	30.13	29.74	29.97	348,798	-0.35(-1.15%)
Jun 14, 2011	30.42	30.46	30.14	30.32	278,943	+0.06(+0.19%)
Jun 13, 2011	30.11	30.45	30.11	30.26	465,131	+0.15(+0.50%)
Jun 10, 2011	30.55	30.55	29.97	30.11	557,585	-0.55(-1.78%)
Jun 09, 2011	30.62	31.01	30.51	30.66	1,190,474	+0.02(+0.05%)
Jun 08, 2011	30.07	30.76	30.07	30.64	306,400	+0.44(+1.45%)
Jun 07, 2011	29.84	30.28	29.75	30.21	304,074	+0.38(+1.28%)
Jun 06, 2011	29.58	29.95	29.43	29.82	428,449	+0.15(+0.50%)

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.