Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.43 30.08 29.29 29.73 192,968 +0.31(+1.04%)
Feb 28, 2012 29.85 29.92 29.41 29.43 104,722 -0.34(-1.14%)
Feb 27, 2012 29.83 29.98 29.73 29.77 107,980 -0.37(-1.24%)
Feb 24, 2012 30.13 30.34 29.93 30.14 225,817 +0.00(+0.00%)
Feb 23, 2012 29.80 30.21 29.73 30.14 209,635 +0.38(+1.28%)
Feb 22, 2012 29.92 30.14 29.46 29.76 161,073 -0.31(-1.05%)
Feb 21, 2012 30.08 30.24 29.64 30.07 203,336 -0.09(-0.30%)
Feb 17, 2012 30.21 30.29 30.13 30.16 181,267 -0.02(-0.08%)
Feb 16, 2012 30.33 30.33 30.02 30.19 258,308 -0.14(-0.46%)
Feb 15, 2012 30.45 30.55 30.06 30.33 229,974 -0.07(-0.25%)
Feb 14, 2012 30.19 30.50 30.19 30.40 179,188 +0.12(+0.38%)
Feb 13, 2012 30.55 30.62 30.23 30.29 266,537 -0.03(-0.11%)
Feb 10, 2012 30.57 30.86 30.29 30.32 223,395 -0.56(-1.82%)
Feb 09, 2012 31.54 31.71 30.76 30.89 296,804 -0.60(-1.90%)
Feb 08, 2012 31.35 31.61 31.35 31.48 215,291 +0.09(+0.29%)
Feb 07, 2012 31.81 31.82 31.37 31.39 390,641 -0.43(-1.35%)
Feb 06, 2012 31.68 31.96 31.36 31.82 220,193 -0.04(-0.13%)
Feb 03, 2012 32.13 32.31 31.86 31.86 291,825 -0.09(-0.29%)
Feb 02, 2012 32.17 32.53 31.86 31.95 686,323 -0.22(-0.70%)
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.