Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.25 31.37 30.67 30.80 445,132 -0.52(-1.67%)
May 23, 2011 31.27 31.61 30.92 31.32 342,107 -0.22(-0.68%)
May 20, 2011 31.76 31.80 31.37 31.54 421,068 -0.27(-0.83%)
May 19, 2011 31.86 32.05 31.49 31.81 627,095 -0.10(-0.31%)
May 18, 2011 32.02 32.03 31.57 31.90 676,258 -0.23(-0.72%)
May 17, 2011 31.83 32.22 31.83 32.14 446,257 +0.07(+0.23%)
May 16, 2011 31.66 32.23 31.66 32.06 366,369 +0.19(+0.60%)
May 13, 2011 31.75 32.00 31.47 31.87 524,832 +0.06(+0.18%)
May 12, 2011 32.15 32.24 31.71 31.81 461,126 -0.32(-1.01%)
May 11, 2011 32.72 32.73 31.90 32.14 1,566,184 -1.15(-3.46%)
May 10, 2011 32.97 33.43 32.96 33.29 856,146 +0.47(+1.44%)
May 09, 2011 32.59 33.02 32.20 32.82 445,061 +0.08(+0.25%)
May 06, 2011 33.16 33.27 32.60 32.73 499,316 -0.28(-0.85%)
May 05, 2011 32.99 34.15 32.73 33.02 767,196 -0.09(-0.28%)
May 04, 2011 33.48 33.70 32.81 33.11 714,102 -0.46(-1.36%)
May 03, 2011 33.89 34.05 33.46 33.56 650,374 -0.40(-1.17%)
May 02, 2011 34.06 34.06 33.89 33.96 654,106 +0.81(+2.45%)
Apr 29, 2011 33.15 33.29 33.10 33.15 671,478 +0.01(+0.03%)
Apr 28, 2011 33.15 33.35 32.80 33.14 835,000 -0.02(-0.05%)
Apr 27, 2011 32.29 33.31 31.57 33.16 931,576 +0.56(+1.70%)
Apr 26, 2011 32.29 32.91 32.07 32.60 840,611 +0.22(+0.69%)
Apr 25, 2011 32.53 32.66 32.28 32.38 359,586 -0.20(-0.61%)
Apr 21, 2011 33.17 33.31 32.47 32.58 964,595 -0.62(-1.87%)
Apr 20, 2011 33.26 33.45 32.73 33.20 432,129 +0.23(+0.70%)
Apr 19, 2011 33.21 33.25 32.73 32.97 968,190 -0.22(-0.67%)
Apr 18, 2011 32.69 33.33 31.98 33.19 957,986 -0.07(-0.22%)
Apr 15, 2011 32.23 33.77 32.16 33.26 1,812,540 +1.14(+3.53%)
Apr 14, 2011 31.41 32.62 31.37 32.13 1,487,052 +0.64(+2.03%)
Apr 13, 2011 31.25 31.80 30.89 31.49 1,990,509 -0.04(-0.13%)
Apr 12, 2011 31.42 31.84 31.21 31.53 1,975,897 -0.22(-0.70%)
Apr 11, 2011 31.90 31.97 31.72 31.76 1,886,103 -0.15(-0.47%)
Apr 08, 2011 31.76 32.22 31.66 31.90 1,577,482 -0.25(-0.77%)
Apr 07, 2011 31.70 32.53 31.08 32.15 2,575,915 -0.73(-2.22%)
Apr 06, 2011 33.03 33.40 32.42 32.88 2,509,991 -0.47(-1.42%)
Apr 05, 2011 32.76 33.42 32.10 33.35 1,657,215 +0.08(+0.25%)
Apr 04, 2011 33.03 33.99 32.44 33.27 1,354,723 +0.09(+0.27%)
Apr 01, 2011 33.97 35.17 33.02 33.18 2,682,290 -1.21(-3.52%)
Mar 31, 2011 31.86 35.42 31.49 34.39 3,201,333 +2.73(+8.64%)
Mar 30, 2011 31.45 31.90 30.31 31.66 10,345,668 +0.58(+1.87%)
Mar 29, 2011 31.29 31.45 31.05 31.08 324,857 -0.21(-0.66%)
Mar 28, 2011 32.32 32.32 31.28 31.28 64,039 -1.24(-3.82%)
Mar 25, 2011 31.08 32.53 30.87 32.53 600,135 +1.66(+5.37%)
Mar 24, 2011 31.08 31.08 30.79 30.87 277,964 +0.00(+0.00%)
Mar 23, 2011 30.72 31.32 30.62 30.87 725,382 -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.