Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.42 30.74 30.18 30.48 522,041 +0.14(+0.46%)
May 30, 2012 30.50 30.69 30.23 30.34 192,970 -0.41(-1.32%)
May 29, 2012 30.36 31.05 30.36 30.74 179,861 +0.56(+1.87%)
May 25, 2012 30.03 30.35 29.97 30.18 130,812 +0.15(+0.50%)
May 24, 2012 29.90 30.31 29.72 30.03 235,238 +0.14(+0.47%)
May 23, 2012 29.79 30.04 29.72 29.89 262,593 -0.12(-0.41%)
May 22, 2012 29.78 30.22 29.78 30.02 148,143 +0.22(+0.75%)
May 21, 2012 29.65 29.79 29.24 29.79 157,851 +0.09(+0.31%)
May 18, 2012 29.75 29.90 29.52 29.70 237,119 -0.05(-0.17%)
May 17, 2012 29.93 30.04 29.63 29.75 451,106 -0.24(-0.80%)
May 16, 2012 30.43 30.59 29.83 29.99 267,918 -0.33(-1.09%)
May 15, 2012 30.35 30.41 30.11 30.32 202,299 +0.13(+0.44%)
May 14, 2012 30.07 30.38 29.84 30.19 367,072 -0.21(-0.68%)
May 11, 2012 30.28 30.73 30.18 30.40 187,262 +0.02(+0.08%)
May 10, 2012 30.91 31.25 30.21 30.37 427,448 -0.37(-1.21%)
May 09, 2012 32.19 32.19 30.33 30.74 846,268 -1.86(-5.69%)
May 08, 2012 32.15 32.70 31.97 32.60 406,741 +0.20(+0.61%)
May 07, 2012 31.95 32.53 31.93 32.40 214,632 +0.30(+0.93%)
May 04, 2012 32.80 32.80 31.85 32.10 356,464 -0.78(-2.37%)
May 03, 2012 32.92 32.96 32.15 32.88 275,179 +0.02(+0.05%)
May 02, 2012 32.74 33.08 32.44 32.87 265,230 +0.22(+0.66%)
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.