Huntington Ingalls Industries (NY: HII )

212.83 USD +1.70 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.14 25.21 23.71 24.33 485,460 -0.11(-0.45%)
Sep 29, 2011 24.90 25.15 23.55 24.44 585,811 -0.14(-0.57%)
Sep 28, 2011 26.16 26.16 24.26 24.58 1,972,238 -2.38(-8.83%)
Sep 27, 2011 26.99 27.05 26.50 26.96 400,829 -0.02(-0.07%)
Sep 26, 2011 27.25 27.34 26.41 26.98 178,868 -0.11(-0.41%)
Sep 23, 2011 27.11 27.44 26.68 27.09 380,653 -0.01(-0.04%)
Sep 22, 2011 26.76 27.49 26.76 27.10 511,123 -0.32(-1.17%)
Sep 21, 2011 27.34 28.01 27.25 27.42 217,753 +0.11(+0.40%)
Sep 20, 2011 28.23 28.44 27.29 27.31 150,844 -0.97(-3.43%)
Sep 19, 2011 28.29 28.48 27.74 28.28 157,045 -0.42(-1.46%)
Sep 16, 2011 28.41 28.81 28.15 28.70 352,005 +0.47(+1.66%)
Sep 15, 2011 28.59 28.67 27.76 28.23 286,220 -0.17(-0.60%)
Sep 14, 2011 28.09 28.83 27.53 28.40 242,212 +0.43(+1.54%)
Sep 13, 2011 27.29 28.19 27.19 27.97 291,341 +0.77(+2.83%)
Sep 12, 2011 26.41 27.20 26.40 27.20 192,251 +0.47(+1.76%)
Sep 09, 2011 26.94 27.25 26.39 26.73 342,057 -0.41(-1.51%)
Sep 08, 2011 28.38 28.64 27.08 27.14 349,531 -1.55(-5.40%)
Sep 07, 2011 27.92 29.21 27.86 28.69 371,789 +1.10(+3.99%)
Sep 06, 2011 27.10 27.86 26.56 27.59 458,632 -0.03(-0.11%)
Sep 02, 2011 29.22 29.34 27.55 27.62 322,597 -1.89(-6.40%)
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.