Indicators

Huntington Ingalls Industries (NY: HII )

275.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	29.89	30.55	29.75	30.20	189,993	+0.31(+1.04%)
Feb 28, 2012	30.32	30.38	29.87	29.89	103,107	-0.35(-1.14%)
Feb 27, 2012	30.30	30.45	30.19	30.23	106,315	-0.38(-1.24%)
Feb 24, 2012	30.60	30.81	30.40	30.61	222,336	+0.00(+0.00%)
Feb 23, 2012	30.27	30.68	30.20	30.61	206,403	+0.39(+1.28%)
Feb 22, 2012	30.38	30.61	29.92	30.22	158,590	-0.32(-1.05%)
Feb 21, 2012	30.55	30.71	30.11	30.54	200,201	-0.09(-0.30%)
Feb 17, 2012	30.68	30.76	30.60	30.64	178,473	-0.03(-0.08%)
Feb 16, 2012	30.81	30.81	30.49	30.66	254,326	-0.14(-0.46%)
Feb 15, 2012	30.93	31.03	30.53	30.81	226,429	-0.08(-0.25%)
Feb 14, 2012	30.66	30.98	30.66	30.88	176,426	+0.12(+0.38%)
Feb 13, 2012	31.02	31.10	30.70	30.76	262,428	-0.03(-0.11%)
Feb 10, 2012	31.05	31.34	30.76	30.80	219,951	-0.57(-1.82%)
Feb 09, 2012	32.03	32.20	31.24	31.37	292,229	-0.61(-1.90%)
Feb 08, 2012	31.84	32.11	31.84	31.98	211,972	+0.09(+0.29%)
Feb 07, 2012	32.31	32.31	31.87	31.88	384,619	-0.44(-1.35%)
Feb 06, 2012	32.18	32.46	31.85	32.32	216,799	-0.04(-0.13%)
Feb 03, 2012	32.63	32.82	32.35	32.36	287,327	-0.09(-0.29%)
Feb 02, 2012	32.67	33.04	32.35	32.45	675,743	-0.23(-0.70%)

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.