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, 2011 25.50 25.89 24.62 24.81 453,220 -0.56(-2.22%)
Aug 30, 2011 25.18 25.61 25.02 25.37 301,696 -0.15(-0.58%)
Aug 29, 2011 25.19 25.68 24.70 25.52 247,623 +0.46(+1.82%)
Aug 26, 2011 24.39 25.22 23.94 25.07 265,621 +0.48(+1.96%)
Aug 25, 2011 25.55 25.55 24.53 24.59 293,933 -0.77(-3.04%)
Aug 24, 2011 24.25 25.58 24.25 25.36 364,676 +1.12(+4.62%)
Aug 23, 2011 23.60 24.40 23.29 24.24 587,038 +0.70(+2.99%)
Aug 22, 2011 24.02 24.42 23.44 23.54 392,255 -0.19(-0.80%)
Aug 19, 2011 23.63 24.37 23.63 23.73 598,344 -0.01(-0.03%)
Aug 18, 2011 24.11 24.34 23.39 23.73 595,996 -0.70(-2.88%)
Aug 17, 2011 24.52 24.65 24.10 24.44 247,031 +0.01(+0.03%)
Aug 16, 2011 23.49 24.55 23.49 24.43 968,294 +0.74(+3.11%)
Aug 15, 2011 23.31 23.79 23.30 23.69 596,803 +0.47(+2.03%)
Aug 12, 2011 23.19 24.08 23.06 23.22 958,057 +0.16(+0.68%)
Aug 11, 2011 23.12 23.52 21.95 23.06 783,059 -0.15(-0.64%)
Aug 10, 2011 24.32 24.32 23.04 23.21 1,221,336 -1.42(-5.75%)
Aug 09, 2011 25.18 25.07 22.92 24.63 1,455,274 -0.14(-0.57%)
Aug 08, 2011 25.18 25.41 24.57 24.77 1,090,510 -1.03(-3.98%)
Aug 05, 2011 26.38 26.38 24.99 25.80 674,631 -0.39(-1.49%)
Aug 04, 2011 26.34 26.65 26.15 26.19 609,074 -0.41(-1.53%)
Aug 03, 2011 26.95 27.08 26.22 26.59 621,624 -0.30(-1.11%)
Aug 02, 2011 27.10 27.63 26.89 26.89 447,396 -0.32(-1.19%)
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.