Huntington Ingalls Industries (NY: HII )

197.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 39.77 40.26 39.66 40.07 253,554 +0.38(+0.96%)
Aug 30, 2012 39.81 39.97 39.41 39.69 160,113 -0.31(-0.78%)
Aug 29, 2012 39.95 40.18 39.68 40.00 160,072 -0.03(-0.07%)
Aug 27, 2012 40.34 40.43 39.95 40.03 147,581 -0.03(-0.07%)
Aug 24, 2012 39.98 40.21 39.74 40.06 88,991 +0.09(+0.23%)
Aug 23, 2012 40.28 40.53 39.79 39.97 106,126 -0.40(-0.99%)
Aug 22, 2012 40.06 40.53 40.06 40.37 186,106 +0.19(+0.47%)
Aug 21, 2012 40.00 40.44 39.95 40.18 173,629 +0.01(+0.02%)
Aug 20, 2012 40.00 40.53 40.00 40.17 191,781 -0.04(-0.10%)
Aug 17, 2012 40.30 40.43 40.11 40.21 202,281 -0.18(-0.45%)
Aug 16, 2012 40.03 40.55 40.03 40.39 172,655 +0.35(+0.87%)
Aug 15, 2012 40.25 40.47 39.99 40.04 229,553 -0.22(-0.55%)
Aug 14, 2012 40.52 40.70 40.24 40.26 351,352 -0.08(-0.20%)
Aug 13, 2012 40.50 40.99 40.06 40.34 287,238 -0.13(-0.32%)
Aug 10, 2012 41.09 41.38 40.25 40.47 511,537 -0.73(-1.77%)
Aug 09, 2012 40.63 41.91 40.37 41.20 369,523 +0.97(+2.41%)
Aug 08, 2012 39.24 41.20 39.24 40.23 711,412 +1.59(+4.11%)
Aug 07, 2012 39.05 39.25 38.46 38.64 135,508 -0.28(-0.72%)
Aug 06, 2012 39.12 39.52 38.63 38.92 114,806 -0.25(-0.64%)
Aug 03, 2012 38.57 39.75 38.27 39.17 149,388 +1.00(+2.62%)
Aug 02, 2012 38.47 38.47 37.67 38.17 288,760 -0.48(-1.24%)
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.