Skip to main content

Huntington Ingalls Industries (NY: HII )

292.27 +2.52 (+0.87%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.32 21.22 19.96 20.48 576,780 -0.09(-0.45%)
Sep 29, 2011 20.96 21.17 19.82 20.57 696,008 -0.12(-0.57%)
Sep 28, 2011 22.01 22.01 20.42 20.69 2,343,239 -2.00(-8.83%)
Sep 27, 2011 22.72 22.77 22.30 22.69 476,229 -0.02(-0.07%)
Sep 26, 2011 22.94 23.01 22.23 22.71 212,515 -0.09(-0.41%)
Sep 23, 2011 22.82 23.10 22.46 22.80 452,258 -0.01(-0.04%)
Sep 22, 2011 22.52 23.14 22.52 22.81 607,271 -0.27(-1.17%)
Sep 21, 2011 23.01 23.58 22.93 23.08 258,714 +0.09(+0.40%)
Sep 20, 2011 23.76 23.94 22.97 22.99 179,219 -0.82(-3.43%)
Sep 19, 2011 23.81 23.97 23.35 23.80 186,587 -0.35(-1.46%)
Sep 16, 2011 23.91 24.25 23.69 24.16 418,221 +0.40(+1.66%)
Sep 15, 2011 24.06 24.13 23.36 23.76 340,061 -0.14(-0.60%)
Sep 14, 2011 23.64 24.27 23.17 23.90 287,774 +0.36(+1.54%)
Sep 13, 2011 22.97 23.73 22.89 23.54 346,145 +0.65(+2.83%)
Sep 12, 2011 22.23 22.89 22.22 22.89 228,415 +0.40(+1.76%)
Sep 09, 2011 22.67 22.94 22.21 22.50 406,401 -0.35(-1.51%)
Sep 08, 2011 23.89 24.10 22.79 22.84 415,281 -1.30(-5.40%)
Sep 07, 2011 23.50 24.59 23.45 24.15 441,726 +0.93(+3.99%)
Sep 06, 2011 22.81 23.45 22.35 23.22 544,906 -0.03(-0.11%)
Sep 02, 2011 24.59 24.69 23.19 23.25 383,281 -1.59(-6.40%)
Sep 01, 2011 25.20 25.71 24.79 24.84 296,170 -0.36(-1.44%)
Aug 31, 2011 25.90 26.29 25.01 25.20 446,233 -0.57(-2.22%)
Aug 30, 2011 25.58 26.01 25.41 25.77 297,045 -0.15(-0.58%)
Aug 29, 2011 25.59 26.08 25.08 25.92 243,806 +0.46(+1.82%)
Aug 26, 2011 24.77 25.61 24.32 25.46 261,527 +0.49(+1.95%)
Aug 25, 2011 25.95 25.95 24.91 24.97 289,402 -0.78(-3.04%)
Aug 24, 2011 24.63 25.98 24.63 25.76 359,054 +1.14(+4.62%)
Aug 23, 2011 23.97 24.78 23.65 24.62 577,989 +0.72(+2.99%)
Aug 22, 2011 24.39 24.80 23.80 23.90 386,208 -0.19(-0.80%)
Aug 19, 2011 24.00 24.75 24.00 24.10 589,120 -0.01(-0.03%)
Aug 18, 2011 24.48 24.72 23.75 24.11 586,808 -0.72(-2.88%)
Aug 17, 2011 24.91 25.03 24.48 24.82 243,223 +0.01(+0.03%)
Aug 16, 2011 23.86 24.94 23.86 24.81 953,366 +0.75(+3.11%)
Aug 15, 2011 23.68 24.16 23.67 24.06 587,603 +0.48(+2.03%)
Aug 12, 2011 23.55 24.46 23.42 23.58 943,288 +0.16(+0.68%)
Aug 11, 2011 23.48 23.89 22.30 23.42 770,988 -0.15(-0.64%)
Aug 10, 2011 24.70 24.70 23.40 23.58 1,202,508 -1.44(-5.75%)
Aug 09, 2011 25.57 25.46 23.28 25.01 1,432,840 -0.14(-0.57%)
Aug 08, 2011 25.57 25.81 24.96 25.16 1,073,698 -1.04(-3.98%)
Aug 05, 2011 26.79 26.79 25.38 26.20 664,231 -0.40(-1.49%)
Aug 04, 2011 26.75 27.07 26.56 26.60 599,685 -0.41(-1.53%)
Aug 03, 2011 27.37 27.51 26.63 27.01 612,041 -0.30(-1.11%)
Aug 02, 2011 27.52 28.06 27.31 27.31 440,499 -0.33(-1.19%)
Aug 01, 2011 28.18 28.33 27.60 27.64 640,777 -0.54(-1.91%)
Jul 29, 2011 28.36 28.70 28.06 28.18 405,936 -0.44(-1.53%)
Jul 28, 2011 28.70 29.11 28.59 28.62 373,474 -0.17(-0.59%)
Jul 27, 2011 29.41 29.64 28.65 28.79 507,114 -0.81(-2.73%)
Jul 26, 2011 30.11 30.11 29.58 29.59 815,562 +0.74(+2.57%)
Jul 25, 2011 28.25 29.05 28.08 28.85 459,603 +0.31(+1.09%)
Jul 22, 2011 28.55 28.59 28.25 28.54 390,196 +0.41(+1.47%)
Jul 21, 2011 28.04 28.32 27.91 28.13 277,334 +0.16(+0.57%)
Jul 20, 2011 27.98 28.37 27.89 27.97 373,124 -0.07(-0.24%)
Jul 19, 2011 28.04 28.05 27.70 28.04 463,054 +0.09(+0.33%)
Jul 18, 2011 28.11 28.25 27.80 27.94 735,381 -0.27(-0.95%)
Jul 15, 2011 28.18 28.33 27.78 28.21 721,643 -0.03(-0.09%)
Jul 14, 2011 28.69 28.69 27.79 28.24 573,500 -0.41(-1.44%)
Jul 13, 2011 28.95 29.06 27.95 28.65 1,690,275 -0.30(-1.05%)
Jul 12, 2011 29.17 29.17 28.74 28.95 949,852 -0.37(-1.26%)
Jul 11, 2011 29.30 29.48 28.98 29.32 615,970 -0.13(-0.46%)
Jul 08, 2011 28.78 29.69 28.76 29.46 963,754 +0.43(+1.48%)
Jul 07, 2011 29.80 29.90 28.95 29.03 372,311 -0.64(-2.16%)
Jul 06, 2011 29.08 30.30 28.78 29.67 820,064 +0.51(+1.76%)
Jul 05, 2011 29.09 29.41 29.05 29.16 396,671 +0.03(+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.