Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.75 31.87 31.16 31.29 438,161 -0.53(-1.67%)
May 23, 2011 31.76 32.12 31.41 31.82 336,749 -0.22(-0.68%)
May 20, 2011 32.27 32.30 31.87 32.04 414,474 -0.27(-0.83%)
May 19, 2011 32.37 32.56 31.99 32.31 617,274 -0.10(-0.31%)
May 18, 2011 32.53 32.54 32.07 32.41 665,667 -0.24(-0.72%)
May 17, 2011 32.34 32.73 32.34 32.65 439,268 +0.08(+0.23%)
May 16, 2011 32.16 32.74 32.16 32.57 360,631 +0.19(+0.60%)
May 13, 2011 32.25 32.51 31.97 32.38 516,613 +0.06(+0.18%)
May 12, 2011 32.66 32.75 32.22 32.32 453,905 -0.33(-1.01%)
May 11, 2011 33.24 33.25 32.41 32.65 1,541,657 -1.17(-3.46%)
May 10, 2011 33.50 33.96 33.48 33.82 842,739 +0.48(+1.44%)
May 09, 2011 33.11 33.55 32.72 33.34 438,091 +0.08(+0.25%)
May 06, 2011 33.68 33.80 33.12 33.25 491,497 -0.29(-0.85%)
May 05, 2011 33.52 34.69 33.25 33.54 755,181 -0.09(-0.28%)
May 04, 2011 34.01 34.24 33.33 33.63 702,918 -0.46(-1.36%)
May 03, 2011 34.42 34.59 34.00 34.10 640,189 -0.40(-1.17%)
May 02, 2011 34.60 34.60 34.43 34.50 643,863 +0.83(+2.45%)
Apr 29, 2011 33.68 33.82 33.62 33.68 660,962 +0.01(+0.02%)
Apr 28, 2011 33.68 33.88 33.32 33.67 821,923 -0.02(-0.05%)
Apr 27, 2011 32.81 33.84 32.08 33.68 916,987 +0.56(+1.70%)
Apr 26, 2011 32.81 33.43 32.58 33.12 827,447 +0.23(+0.69%)
Apr 25, 2011 33.05 33.18 32.79 32.89 353,955 -0.20(-0.61%)
Apr 21, 2011 33.70 33.84 32.98 33.09 949,489 -0.63(-1.87%)
Apr 20, 2011 33.79 33.98 33.25 33.73 425,361 +0.24(+0.70%)
Apr 19, 2011 33.74 33.78 33.25 33.49 953,027 -0.23(-0.67%)
Apr 18, 2011 33.21 33.86 32.49 33.72 942,983 -0.08(-0.22%)
Apr 15, 2011 32.74 34.31 32.67 33.79 1,784,154 +1.15(+3.53%)
Apr 14, 2011 31.91 33.14 31.87 32.64 1,463,763 +0.65(+2.03%)
Apr 13, 2011 31.75 32.30 31.39 31.99 1,959,336 -0.04(-0.13%)
Apr 12, 2011 31.92 32.35 31.71 32.03 1,944,953 -0.23(-0.70%)
Apr 11, 2011 32.41 32.48 32.23 32.26 1,856,565 -0.15(-0.47%)
Apr 08, 2011 32.27 32.73 32.16 32.41 1,552,777 -0.25(-0.77%)
Apr 07, 2011 32.20 33.04 31.58 32.66 2,535,574 -0.74(-2.22%)
Apr 06, 2011 33.56 33.94 32.93 33.41 2,470,683 -0.48(-1.42%)
Apr 05, 2011 33.28 33.95 32.61 33.89 1,631,262 +0.08(+0.25%)
Apr 04, 2011 33.56 34.53 32.95 33.80 1,333,508 +0.09(+0.27%)
Apr 01, 2011 34.51 35.73 33.54 33.71 2,640,284 -1.23(-3.52%)
Mar 31, 2011 32.37 35.98 31.99 34.94 3,151,198 +2.78(+8.64%)
Mar 30, 2011 31.95 32.40 30.80 32.16 10,183,647 +0.59(+1.87%)
Mar 29, 2011 31.79 31.95 31.55 31.57 319,769 -0.21(-0.66%)
Mar 28, 2011 32.83 32.83 31.78 31.78 63,036 -1.26(-3.82%)
Mar 25, 2011 31.57 33.04 31.36 33.04 590,736 +1.68(+5.37%)
Mar 24, 2011 31.57 31.57 31.28 31.36 273,611 +0.00(+0.00%)
Mar 23, 2011 31.21 31.82 31.11 31.36 714,022 -0.20(-0.64%)
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.