Indicators

Huntington Ingalls Industries (NY: HII )

269.65 +4.24 (+1.60%)

Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	28.89	29.05	28.37	28.59	724,803	-0.27(-0.92%)
Jun 29, 2011	29.22	29.29	28.77	28.86	396,503	-0.36(-1.25%)
Jun 28, 2011	29.25	29.60	29.05	29.22	193,415	+0.05(+0.17%)
Jun 27, 2011	29.42	29.79	29.15	29.17	195,761	-0.32(-1.10%)
Jun 24, 2011	29.82	29.82	29.21	29.49	649,845	-0.26(-0.86%)
Jun 23, 2011	29.83	29.93	29.60	29.75	203,851	-0.21(-0.69%)
Jun 22, 2011	29.98	30.40	29.83	29.96	156,519	-0.17(-0.55%)
Jun 21, 2011	29.89	30.21	29.86	30.12	239,024	+0.30(+1.00%)
Jun 20, 2011	29.88	29.88	29.81	29.82	2,365,384	+0.03(+0.11%)
Jun 17, 2011	29.98	30.19	29.72	29.79	596,408	-0.04(-0.14%)
Jun 16, 2011	29.92	30.20	29.81	29.83	350,046	-0.13(-0.44%)
Jun 15, 2011	30.04	30.12	29.73	29.97	348,885	-0.35(-1.15%)
Jun 14, 2011	30.41	30.45	30.13	30.31	279,012	+0.06(+0.19%)
Jun 13, 2011	30.11	30.45	30.11	30.26	465,247	+0.15(+0.50%)
Jun 10, 2011	30.55	30.55	29.96	30.11	557,724	-0.55(-1.78%)
Jun 09, 2011	30.61	31.00	30.50	30.65	1,190,770	+0.02(+0.05%)
Jun 08, 2011	30.07	30.75	30.07	30.64	306,476	+0.44(+1.45%)
Jun 07, 2011	29.83	30.27	29.74	30.20	304,149	+0.38(+1.28%)
Jun 06, 2011	29.58	29.94	29.43	29.82	428,556	+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.