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 (%)
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.