Indicators

Huntington Ingalls Industries (NY: HII )

272.99 +1.77 (+0.65%)

Streaming Delayed Price Updated: 11:35 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	29.35	29.51	28.82	29.04	713,452	-0.27(-0.92%)
Jun 29, 2011	29.68	29.76	29.23	29.31	390,293	-0.37(-1.25%)
Jun 28, 2011	29.72	30.07	29.51	29.68	190,386	+0.05(+0.17%)
Jun 27, 2011	29.89	30.27	29.61	29.63	192,695	-0.33(-1.10%)
Jun 24, 2011	30.29	30.29	29.68	29.96	639,668	-0.26(-0.86%)
Jun 23, 2011	30.31	30.41	30.07	30.22	200,659	-0.21(-0.69%)
Jun 22, 2011	30.46	30.88	30.31	30.43	154,068	-0.17(-0.55%)
Jun 21, 2011	30.37	30.69	30.33	30.60	235,281	+0.30(+1.00%)
Jun 20, 2011	30.36	30.36	30.28	30.30	2,328,341	+0.03(+0.11%)
Jun 17, 2011	30.46	30.67	30.19	30.27	587,068	-0.04(-0.14%)
Jun 16, 2011	30.40	30.68	30.28	30.31	344,564	-0.13(-0.44%)
Jun 15, 2011	30.52	30.60	30.21	30.44	343,421	-0.35(-1.15%)
Jun 14, 2011	30.90	30.94	30.61	30.80	274,643	+0.06(+0.19%)
Jun 13, 2011	30.59	30.93	30.59	30.74	457,961	+0.15(+0.50%)
Jun 10, 2011	31.03	31.03	30.44	30.59	548,989	-0.56(-1.78%)
Jun 09, 2011	31.10	31.49	30.99	31.14	1,172,121	+0.02(+0.05%)
Jun 08, 2011	30.54	31.24	30.54	31.12	301,676	+0.45(+1.45%)
Jun 07, 2011	30.31	30.75	30.22	30.68	299,386	+0.39(+1.28%)
Jun 06, 2011	30.05	30.42	29.90	30.29	421,844	+0.15(+0.50%)

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.