Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 32.96 33.36 32.87 33.21 305,967 +0.31(+0.96%)
Aug 30, 2012 32.99 33.12 32.66 32.89 193,210 -0.26(-0.78%)
Aug 29, 2012 33.11 33.30 32.88 33.15 193,161 -0.02(-0.07%)
Aug 27, 2012 33.43 33.50 33.11 33.17 178,088 -0.02(-0.08%)
Aug 24, 2012 33.13 33.32 32.93 33.20 107,386 +0.07(+0.23%)
Aug 23, 2012 33.38 33.59 32.97 33.12 128,063 -0.33(-0.99%)
Aug 22, 2012 33.20 33.59 33.20 33.45 224,576 +0.16(+0.47%)
Aug 21, 2012 33.15 33.51 33.11 33.30 209,520 +0.01(+0.02%)
Aug 20, 2012 33.15 33.59 33.15 33.29 231,424 -0.03(-0.10%)
Aug 17, 2012 33.40 33.50 33.24 33.32 244,095 -0.15(-0.45%)
Aug 16, 2012 33.17 33.60 33.17 33.47 208,345 +0.29(+0.87%)
Aug 15, 2012 33.35 33.54 33.14 33.18 277,004 -0.18(-0.55%)
Aug 14, 2012 33.58 33.73 33.35 33.36 423,981 -0.07(-0.20%)
Aug 13, 2012 33.56 33.97 33.20 33.43 346,614 -0.11(-0.32%)
Aug 10, 2012 34.05 34.29 33.35 33.54 617,279 -0.60(-1.77%)
Aug 09, 2012 33.67 34.73 33.45 34.14 445,908 +0.80(+2.41%)
Aug 08, 2012 32.52 34.14 32.52 33.34 858,471 +1.32(+4.12%)
Aug 07, 2012 32.36 32.53 31.87 32.02 163,519 -0.23(-0.72%)
Aug 06, 2012 32.42 32.75 32.01 32.25 138,538 -0.21(-0.64%)
Aug 03, 2012 31.96 32.94 31.71 32.46 180,268 +0.83(+2.62%)
Aug 02, 2012 31.88 31.88 31.22 31.63 348,450 -0.40(-1.24%)
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.