Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	30.88	31.26	30.71	31.23	310,147	+0.51(+1.65%)
Jan 30, 2012	30.94	30.94	30.55	30.73	361,925	-0.17(-0.56%)
Jan 27, 2012	30.19	31.03	29.96	30.90	598,464	+0.66(+2.19%)
Jan 26, 2012	29.25	30.48	29.19	30.24	651,497	+1.14(+3.93%)
Jan 25, 2012	28.25	29.14	28.14	29.09	455,765	+0.78(+2.75%)
Jan 24, 2012	28.03	28.32	27.76	28.32	153,003	+0.13(+0.47%)
Jan 23, 2012	28.09	28.31	27.88	28.18	139,436	+0.22(+0.77%)
Jan 20, 2012	28.12	28.17	27.87	27.97	156,118	-0.26(-0.91%)
Jan 19, 2012	28.48	28.75	28.07	28.22	221,635	-0.24(-0.84%)
Jan 18, 2012	28.36	28.80	28.27	28.46	355,491	+0.12(+0.41%)
Jan 17, 2012	27.95	28.39	27.94	28.35	620,910	+0.51(+1.85%)
Jan 13, 2012	27.79	27.95	27.37	27.83	142,524	-0.16(-0.56%)
Jan 12, 2012	28.20	28.35	27.90	27.99	343,136	-0.15(-0.53%)
Jan 11, 2012	26.93	28.62	26.85	28.14	489,999	+1.09(+4.01%)
Jan 10, 2012	26.67	27.23	26.64	27.06	159,746	+0.65(+2.45%)
Jan 09, 2012	26.83	27.07	26.38	26.41	251,799	-0.36(-1.36%)
Jan 06, 2012	26.50	26.81	26.24	26.77	352,149	+0.33(+1.25%)
Jan 05, 2012	26.22	26.64	25.96	26.44	362,930	+0.08(+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.