Skip to main content

Huntington Ingalls Industries (NY: HII )

218.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 32.23 32.63 32.06 32.60 297,111 +0.53(+1.65%)
Jan 30, 2012 32.30 32.30 31.89 32.08 346,712 -0.18(-0.56%)
Jan 27, 2012 31.51 32.40 31.28 32.26 573,309 +0.69(+2.19%)
Jan 26, 2012 30.54 31.82 30.47 31.57 624,113 +1.19(+3.93%)
Jan 25, 2012 29.49 30.41 29.38 30.37 436,608 +0.81(+2.75%)
Jan 24, 2012 29.25 29.57 28.98 29.56 146,572 +0.14(+0.47%)
Jan 23, 2012 29.32 29.55 29.10 29.42 133,575 +0.23(+0.77%)
Jan 20, 2012 29.36 29.41 29.09 29.19 149,556 -0.27(-0.91%)
Jan 19, 2012 29.73 30.02 29.31 29.46 212,319 -0.25(-0.84%)
Jan 18, 2012 29.60 30.06 29.51 29.71 340,549 +0.12(+0.41%)
Jan 17, 2012 29.18 29.64 29.17 29.59 594,811 +0.54(+1.85%)
Jan 13, 2012 29.01 29.18 28.57 29.06 136,533 -0.16(-0.56%)
Jan 12, 2012 29.44 29.59 29.13 29.22 328,713 -0.16(-0.53%)
Jan 11, 2012 28.11 29.88 28.03 29.38 469,403 +1.13(+4.01%)
Jan 10, 2012 27.84 28.42 27.81 28.24 153,031 +0.67(+2.45%)
Jan 09, 2012 28.01 28.26 27.54 27.57 241,215 -0.38(-1.36%)
Jan 06, 2012 27.66 27.98 27.39 27.95 337,348 +0.35(+1.25%)
Jan 05, 2012 27.37 27.81 27.10 27.60 347,675 +0.09(+0.31%)
Jan 04, 2012 27.86 27.98 27.44 27.52 417,138 +0.45(+1.66%)
Dec 30, 2011 27.79 27.81 27.06 27.07 100,980 -0.57(-2.07%)
Dec 29, 2011 27.30 27.77 27.30 27.64 91,674 +0.37(+1.36%)
Dec 28, 2011 27.96 28.07 27.24 27.26 120,750 -0.80(-2.84%)
Dec 27, 2011 27.80 28.32 27.79 28.06 140,144 +0.08(+0.28%)
Dec 23, 2011 28.15 28.15 27.78 27.98 116,963 -0.14(-0.49%)
Dec 21, 2011 27.71 28.13 27.58 28.12 210,693 +0.28(+0.99%)
Dec 20, 2011 27.84 28.12 27.56 27.84 213,640 +0.29(+1.07%)
Dec 19, 2011 27.44 27.90 27.40 27.55 477,276 +0.19(+0.70%)
Dec 16, 2011 27.07 27.45 27.04 27.36 1,470,906 +0.49(+1.84%)
Dec 15, 2011 27.03 27.14 26.38 26.87 435,186 +0.08(+0.29%)
Dec 14, 2011 26.11 26.88 25.98 26.79 279,991 +0.48(+1.84%)
Dec 13, 2011 26.19 26.66 26.19 26.30 329,466 +0.24(+0.93%)
Dec 12, 2011 26.39 26.51 25.75 26.06 274,632 -0.61(-2.30%)
Dec 09, 2011 26.45 26.91 26.39 26.68 186,007 +0.27(+1.02%)
Dec 08, 2011 27.04 27.31 26.23 26.41 316,859 -0.87(-3.17%)
Dec 07, 2011 26.87 27.37 26.19 27.27 438,594 +0.19(+0.70%)
Dec 06, 2011 27.20 27.49 27.02 27.08 351,925 -0.04(-0.16%)
Dec 05, 2011 27.28 27.47 26.99 27.13 490,872 +0.13(+0.48%)
Dec 02, 2011 27.69 27.69 26.96 27.00 433,611 -0.43(-1.58%)
Dec 01, 2011 27.35 27.65 27.14 27.43 376,783 -0.04(-0.16%)
Nov 30, 2011 27.33 27.62 27.04 27.47 504,426 +0.65(+2.42%)
Nov 29, 2011 26.63 26.98 26.42 26.82 345,566 +0.32(+1.21%)
Nov 28, 2011 26.14 26.73 25.83 26.50 424,150 +1.02(+4.01%)
Nov 25, 2011 25.27 25.72 25.27 25.48 102,049 +0.13(+0.51%)
Nov 23, 2011 25.43 25.60 25.03 25.35 371,989 -0.26(-1.01%)
Nov 22, 2011 25.85 25.85 25.24 25.61 497,847 -0.29(-1.14%)
Nov 21, 2011 26.38 26.57 25.24 25.91 262,719 -0.74(-2.79%)
Nov 18, 2011 26.30 26.85 26.24 26.65 251,491 +0.47(+1.78%)
Nov 17, 2011 26.73 26.83 25.63 26.18 191,730 -0.66(-2.45%)
Nov 16, 2011 27.20 27.29 26.75 26.84 178,762 -0.55(-2.02%)
Nov 15, 2011 26.14 27.55 26.14 27.39 367,707 +1.14(+4.35%)
Nov 14, 2011 26.19 26.68 26.15 26.25 431,936 -0.17(-0.65%)
Nov 11, 2011 26.95 27.20 26.11 26.43 885,579 -0.40(-1.48%)
Nov 10, 2011 25.85 28.21 25.85 26.82 860,301 +1.58(+6.27%)
Nov 09, 2011 25.47 25.80 24.80 25.24 578,510 -0.80(-3.09%)
Nov 08, 2011 25.70 26.18 25.55 26.04 306,126 +0.43(+1.69%)
Nov 07, 2011 25.79 25.85 25.10 25.61 274,814 -0.14(-0.54%)
Nov 04, 2011 25.59 25.84 24.97 25.75 147,396 -0.02(-0.07%)
Nov 03, 2011 25.27 25.83 25.16 25.77 116,110 +0.71(+2.83%)
Nov 02, 2011 24.82 25.09 24.20 25.06 325,331 +0.44(+1.79%)
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.