Skip to main content

Huntington Ingalls Industries (NY: HII )

200.60 +2.84 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 37.25 37.71 37.05 37.68 257,082 +0.61(+1.65%)
Jan 30, 2012 37.33 37.33 36.85 37.07 300,001 -0.21(-0.56%)
Jan 27, 2012 36.42 37.44 36.15 37.28 496,069 +0.80(+2.19%)
Jan 26, 2012 35.29 36.77 35.22 36.48 540,028 +1.38(+3.93%)
Jan 25, 2012 34.08 35.15 33.95 35.10 377,785 +0.94(+2.75%)
Jan 24, 2012 33.81 34.17 33.49 34.16 126,825 +0.16(+0.47%)
Jan 23, 2012 33.89 34.15 33.63 34.00 115,579 +0.26(+0.77%)
Jan 20, 2012 33.93 33.99 33.62 33.74 129,407 -0.31(-0.91%)
Jan 19, 2012 34.36 34.69 33.87 34.05 183,714 -0.29(-0.84%)
Jan 18, 2012 34.21 34.74 34.10 34.34 294,668 +0.14(+0.41%)
Jan 17, 2012 33.72 34.25 33.71 34.20 514,674 +0.62(+1.85%)
Jan 13, 2012 33.53 33.72 33.02 33.58 118,139 -0.19(-0.56%)
Jan 12, 2012 34.02 34.20 33.66 33.77 284,427 -0.18(-0.53%)
Jan 11, 2012 32.49 34.53 32.39 33.95 406,162 +1.31(+4.01%)
Jan 10, 2012 32.17 32.85 32.14 32.64 132,414 +0.78(+2.45%)
Jan 09, 2012 32.37 32.66 31.83 31.86 208,717 -0.44(-1.36%)
Jan 06, 2012 31.97 32.34 31.66 32.30 291,898 +0.40(+1.25%)
Jan 05, 2012 31.63 32.14 31.32 31.90 300,834 +0.10(+0.31%)
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.