Skip to main content

Huntington Ingalls Industries (NY: HII )

228.68 -0.23 (-0.10%)
Streaming Delayed Price Updated: 1:34 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.23 26.04 24.81 25.53 388,157 +0.07(+0.27%)
Oct 28, 2011 25.31 25.90 25.21 25.46 220,851 +0.14(+0.55%)
Oct 27, 2011 25.79 25.80 24.94 25.32 556,215 +0.47(+1.88%)
Oct 26, 2011 25.15 25.66 24.55 24.85 570,449 -0.19(-0.76%)
Oct 25, 2011 24.76 25.20 24.53 25.04 501,863 +0.18(+0.73%)
Oct 24, 2011 23.91 24.89 23.81 24.86 422,440 +1.03(+4.32%)
Oct 21, 2011 23.37 24.05 23.15 23.83 550,008 +0.65(+2.80%)
Oct 20, 2011 22.87 23.27 22.30 23.18 378,398 +0.37(+1.63%)
Oct 19, 2011 22.83 23.12 22.74 22.81 324,311 -0.10(-0.42%)
Oct 18, 2011 22.85 23.27 22.52 22.90 518,116 -0.03(-0.11%)
Oct 17, 2011 22.93 23.22 22.78 22.93 709,850 -0.02(-0.08%)
Oct 14, 2011 22.42 22.99 22.39 22.95 196,258 +0.78(+3.51%)
Oct 13, 2011 21.86 22.23 21.68 22.17 235,730 +0.20(+0.91%)
Oct 12, 2011 22.03 22.25 21.62 21.97 430,420 +0.13(+0.59%)
Oct 11, 2011 21.03 22.01 21.03 21.84 213,337 +0.72(+3.40%)
Oct 10, 2011 20.99 21.31 20.72 21.12 211,601 +0.48(+2.35%)
Oct 07, 2011 20.48 21.10 20.32 20.64 474,539 +0.15(+0.72%)
Oct 06, 2011 20.55 20.57 20.31 20.49 516,833 +0.72(+3.63%)
Oct 05, 2011 20.19 20.31 19.73 19.77 382,717 -0.37(-1.85%)
Oct 04, 2011 20.13 20.23 19.57 20.14 460,619 -0.16(-0.77%)
Oct 03, 2011 20.91 20.99 20.07 20.30 476,953 -0.75(-3.58%)
Sep 30, 2011 20.89 21.81 20.52 21.05 561,048 -0.10(-0.45%)
Sep 29, 2011 21.55 21.76 20.38 21.15 677,025 -0.12(-0.57%)
Sep 28, 2011 22.63 22.63 20.99 21.27 2,279,326 -2.06(-8.83%)
Sep 27, 2011 23.35 23.41 22.93 23.33 463,240 -0.02(-0.07%)
Sep 26, 2011 23.58 23.66 22.85 23.34 206,718 -0.10(-0.41%)
Sep 23, 2011 23.46 23.74 23.09 23.44 439,922 -0.01(-0.04%)
Sep 22, 2011 23.15 23.79 23.15 23.45 590,707 -0.28(-1.17%)
Sep 21, 2011 23.66 24.24 23.58 23.73 251,658 +0.10(+0.40%)
Sep 20, 2011 24.43 24.61 23.61 23.63 174,331 -0.84(-3.43%)
Sep 19, 2011 24.48 24.64 24.00 24.47 181,497 -0.36(-1.46%)
Sep 16, 2011 24.58 24.93 24.36 24.83 406,814 +0.41(+1.66%)
Sep 15, 2011 24.74 24.81 24.02 24.43 330,786 -0.15(-0.60%)
Sep 14, 2011 24.31 24.95 23.82 24.57 279,925 +0.37(+1.54%)
Sep 13, 2011 23.61 24.39 23.53 24.20 336,704 +0.67(+2.83%)
Sep 12, 2011 22.85 23.54 22.84 23.54 222,185 +0.41(+1.76%)
Sep 09, 2011 23.31 23.58 22.83 23.13 395,317 -0.35(-1.51%)
Sep 08, 2011 24.56 24.78 23.43 23.48 403,954 -1.34(-5.40%)
Sep 07, 2011 24.16 25.27 24.11 24.82 429,678 +0.95(+3.99%)
Sep 06, 2011 23.45 24.11 22.98 23.87 530,043 -0.03(-0.11%)
Sep 02, 2011 25.28 25.39 23.84 23.90 372,827 -1.64(-6.40%)
Sep 01, 2011 25.91 26.43 25.48 25.53 288,091 -0.37(-1.44%)
Aug 31, 2011 26.62 27.03 25.71 25.91 434,062 -0.59(-2.22%)
Aug 30, 2011 26.30 26.74 26.12 26.49 288,943 -0.16(-0.58%)
Aug 29, 2011 26.30 26.81 25.79 26.65 237,156 +0.48(+1.82%)
Aug 26, 2011 25.46 26.33 25.00 26.17 254,393 +0.50(+1.96%)
Aug 25, 2011 26.68 26.68 25.61 25.67 281,509 -0.80(-3.04%)
Aug 24, 2011 25.32 26.71 25.32 26.48 349,261 +1.17(+4.62%)
Aug 23, 2011 24.64 25.47 24.31 25.31 562,224 +0.74(+2.99%)
Aug 22, 2011 25.08 25.50 24.47 24.57 375,674 -0.20(-0.80%)
Aug 19, 2011 24.68 25.45 24.68 24.77 573,051 -0.01(-0.04%)
Aug 18, 2011 25.17 25.41 24.42 24.78 570,802 -0.74(-2.88%)
Aug 17, 2011 25.60 25.73 25.16 25.52 236,589 +0.01(+0.03%)
Aug 16, 2011 24.53 25.64 24.53 25.51 927,363 +0.77(+3.11%)
Aug 15, 2011 24.34 24.84 24.33 24.74 571,576 +0.49(+2.03%)
Aug 12, 2011 24.21 25.14 24.08 24.24 917,559 +0.16(+0.68%)
Aug 11, 2011 24.14 24.56 22.92 24.08 749,959 -0.16(-0.64%)
Aug 10, 2011 25.40 25.40 24.05 24.24 1,169,709 -1.48(-5.75%)
Aug 09, 2011 26.29 26.17 23.93 25.72 1,393,758 -0.15(-0.57%)
Aug 08, 2011 26.29 26.53 25.66 25.86 1,044,413 -1.07(-3.98%)
Aug 05, 2011 27.54 27.54 26.09 26.94 646,114 -0.41(-1.49%)
Aug 04, 2011 27.50 27.83 27.31 27.34 583,328 -0.42(-1.53%)
Aug 03, 2011 28.14 28.28 27.38 27.77 595,347 -0.31(-1.11%)
Aug 02, 2011 28.29 28.85 28.08 28.08 428,484 -0.34(-1.19%)
Aug 01, 2011 28.97 29.13 28.37 28.42 623,299 -0.55(-1.91%)
Jul 29, 2011 29.16 29.51 28.85 28.97 394,864 -0.45(-1.53%)
Jul 28, 2011 29.51 29.92 29.39 29.42 363,287 -0.17(-0.58%)
Jul 27, 2011 30.23 30.47 29.45 29.59 493,282 -0.83(-2.73%)
Jul 26, 2011 30.96 30.96 30.41 30.42 793,317 +0.76(+2.57%)
Jul 25, 2011 29.04 29.87 28.87 29.66 447,067 +0.32(+1.09%)
Jul 22, 2011 29.35 29.39 29.05 29.34 379,553 +0.42(+1.47%)
Jul 21, 2011 28.83 29.12 28.69 28.92 269,770 +0.16(+0.57%)
Jul 20, 2011 28.76 29.17 28.68 28.75 362,947 -0.07(-0.24%)
Jul 19, 2011 28.82 28.84 28.48 28.82 450,424 +0.10(+0.33%)
Jul 18, 2011 28.90 29.05 28.58 28.73 715,323 -0.28(-0.95%)
Jul 15, 2011 28.97 29.13 28.56 29.00 701,960 -0.03(-0.09%)
Jul 14, 2011 29.50 29.50 28.57 29.03 557,857 -0.42(-1.44%)
Jul 13, 2011 29.76 29.88 28.74 29.45 1,644,172 -0.31(-1.05%)
Jul 12, 2011 29.99 29.99 29.55 29.77 923,944 -0.38(-1.26%)
Jul 11, 2011 30.12 30.30 29.79 30.15 599,169 -0.14(-0.46%)
Jul 08, 2011 29.58 30.53 29.57 30.28 937,467 +0.44(+1.48%)
Jul 07, 2011 30.63 30.73 29.77 29.84 362,156 -0.66(-2.16%)
Jul 06, 2011 29.90 31.15 29.58 30.50 797,696 +0.53(+1.76%)
Jul 05, 2011 29.90 30.23 29.87 29.97 385,851 +0.03(+0.09%)
Jul 01, 2011 29.86 30.35 29.81 29.95 328,875 +0.10(+0.32%)
Jun 30, 2011 30.16 30.33 29.62 29.85 694,165 -0.28(-0.92%)
Jun 29, 2011 30.51 30.58 30.04 30.13 379,742 -0.38(-1.25%)
Jun 28, 2011 30.54 30.91 30.33 30.51 185,239 +0.05(+0.17%)
Jun 27, 2011 30.72 31.11 30.43 30.46 187,486 -0.34(-1.10%)
Jun 24, 2011 31.13 31.13 30.50 30.80 622,376 -0.27(-0.86%)
Jun 23, 2011 31.15 31.25 30.91 31.06 195,234 -0.22(-0.69%)
Jun 22, 2011 31.31 31.74 31.15 31.28 149,903 -0.17(-0.55%)
Jun 21, 2011 31.21 31.54 31.18 31.45 228,920 +0.31(+1.00%)
Jun 20, 2011 31.20 31.20 31.12 31.14 2,265,397 +0.03(+0.11%)
Jun 17, 2011 31.31 31.52 31.03 31.11 571,198 -0.04(-0.14%)
Jun 16, 2011 31.25 31.53 31.12 31.15 335,249 -0.14(-0.44%)
Jun 15, 2011 31.37 31.45 31.05 31.29 334,137 -0.36(-1.15%)
Jun 14, 2011 31.76 31.80 31.46 31.65 267,218 +0.06(+0.19%)
Jun 13, 2011 31.44 31.79 31.44 31.59 445,581 +0.16(+0.50%)
Jun 10, 2011 31.89 31.89 31.28 31.44 534,148 -0.57(-1.78%)
Jun 09, 2011 31.96 32.37 31.85 32.01 1,140,435 +0.02(+0.05%)
Jun 08, 2011 31.39 32.11 31.39 31.99 293,521 +0.46(+1.45%)
Jun 07, 2011 31.15 31.61 31.05 31.53 291,293 +0.40(+1.28%)
Jun 06, 2011 30.88 31.26 30.73 31.13 410,440 +0.16(+0.50%)
Jun 03, 2011 30.86 31.18 30.49 30.98 487,126 -1.19(-3.69%)
May 24, 2011 32.63 32.76 32.02 32.16 426,316 -0.55(-1.67%)
May 23, 2011 32.65 33.01 32.28 32.71 327,645 -0.23(-0.68%)
May 20, 2011 33.17 33.20 32.75 32.93 403,269 -0.28(-0.83%)
May 19, 2011 33.27 33.47 32.88 33.21 600,587 -0.10(-0.31%)
May 18, 2011 33.43 33.44 32.96 33.31 647,672 -0.24(-0.72%)
May 17, 2011 33.24 33.64 33.24 33.56 427,393 +0.08(+0.23%)
May 16, 2011 33.05 33.65 33.05 33.48 350,882 +0.20(+0.60%)
May 13, 2011 33.15 33.41 32.85 33.28 502,647 +0.06(+0.18%)
May 12, 2011 33.57 33.66 33.11 33.22 441,634 -0.34(-1.01%)
May 11, 2011 34.16 34.18 33.31 33.56 1,499,980 -1.20(-3.46%)
May 10, 2011 34.43 34.91 34.41 34.76 819,956 +0.49(+1.44%)
May 09, 2011 34.03 34.48 33.62 34.26 426,248 +0.09(+0.25%)
May 06, 2011 34.62 34.74 34.04 34.18 478,210 -0.29(-0.85%)
May 05, 2011 34.45 35.65 34.18 34.47 734,766 -0.10(-0.28%)
May 04, 2011 34.96 35.19 34.26 34.57 683,916 -0.48(-1.36%)
May 03, 2011 35.38 35.55 34.94 35.04 622,882 -0.42(-1.17%)
May 02, 2011 35.56 35.56 35.39 35.46 626,457 +0.85(+2.45%)
Apr 29, 2011 34.61 34.76 34.56 34.61 643,094 +0.01(+0.03%)
Apr 28, 2011 34.61 34.82 34.25 34.60 799,704 -0.02(-0.05%)
Apr 27, 2011 33.72 34.78 32.97 34.62 892,197 +0.58(+1.70%)
Apr 26, 2011 33.72 34.36 33.49 34.04 805,078 +0.23(+0.69%)
Apr 25, 2011 33.97 34.10 33.70 33.81 344,386 -0.21(-0.61%)
Apr 21, 2011 34.64 34.78 33.90 34.01 923,821 -0.65(-1.87%)
Apr 20, 2011 34.73 34.92 34.18 34.66 413,862 +0.24(+0.70%)
Apr 19, 2011 34.68 34.71 34.17 34.42 927,264 -0.23(-0.67%)
Apr 18, 2011 34.13 34.80 33.39 34.65 917,491 -0.08(-0.22%)
Apr 15, 2011 33.65 35.26 33.58 34.73 1,735,922 +1.19(+3.53%)
Apr 14, 2011 32.79 34.06 32.75 33.55 1,424,193 +0.67(+2.03%)
Apr 13, 2011 32.63 33.20 32.26 32.88 1,906,368 -0.04(-0.13%)
Apr 12, 2011 32.80 33.24 32.59 32.92 1,892,374 -0.23(-0.70%)
Apr 11, 2011 33.31 33.38 33.12 33.16 1,806,375 -0.16(-0.47%)
Apr 08, 2011 33.17 33.64 33.05 33.31 1,510,800 -0.26(-0.77%)
Apr 07, 2011 33.10 33.96 32.46 33.57 2,467,029 -0.76(-2.22%)
Apr 06, 2011 34.49 34.88 33.85 34.33 2,403,891 -0.49(-1.42%)
Apr 05, 2011 34.20 34.90 33.51 34.83 1,587,163 +0.09(+0.25%)
Apr 04, 2011 34.49 35.49 33.87 34.74 1,297,458 +0.10(+0.27%)
Apr 01, 2011 35.47 36.72 34.47 34.65 2,568,908 -1.26(-3.52%)
Mar 31, 2011 33.27 36.98 32.88 35.91 3,066,010 +2.86(+8.64%)
Mar 30, 2011 32.84 33.30 31.65 33.05 9,908,347 +0.61(+1.87%)
Mar 29, 2011 32.67 32.84 32.42 32.45 311,125 -0.22(-0.66%)
Mar 28, 2011 33.75 33.75 32.66 32.66 61,332 -1.30(-3.82%)
Mar 25, 2011 32.45 33.96 32.23 33.96 574,767 +1.73(+5.37%)
Mar 24, 2011 32.45 32.45 32.14 32.23 266,214 +0.00(+0.00%)
Mar 23, 2011 32.08 32.71 31.97 32.23 694,720 -0.21(-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.