Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	27.93	28.26	27.63	27.74	412,292	-0.43(-1.53%)
Jul 28, 2011	28.26	28.66	28.15	28.18	379,322	-0.17(-0.58%)
Jul 27, 2011	28.95	29.19	28.21	28.34	515,054	-0.80(-2.73%)
Jul 26, 2011	29.65	29.65	29.12	29.14	828,332	+0.73(+2.57%)
Jul 25, 2011	27.81	28.61	27.65	28.41	466,799	+0.31(+1.09%)
Jul 22, 2011	28.11	28.15	27.82	28.10	396,305	+0.41(+1.47%)
Jul 21, 2011	27.61	27.89	27.48	27.70	281,677	+0.16(+0.57%)
Jul 20, 2011	27.55	27.94	27.46	27.54	378,966	-0.07(-0.24%)
Jul 19, 2011	27.60	27.62	27.27	27.60	470,304	+0.09(+0.33%)
Jul 18, 2011	27.68	27.82	27.37	27.51	746,895	-0.27(-0.95%)
Jul 15, 2011	27.74	27.89	27.36	27.78	732,942	-0.02(-0.09%)
Jul 14, 2011	28.25	28.25	27.36	27.80	582,479	-0.41(-1.44%)
Jul 13, 2011	28.50	28.61	27.52	28.21	1,716,740	-0.30(-1.05%)
Jul 12, 2011	28.72	28.72	28.30	28.51	964,724	-0.36(-1.26%)
Jul 11, 2011	28.85	29.02	28.53	28.87	625,615	-0.13(-0.46%)
Jul 08, 2011	28.33	29.24	28.32	29.00	978,844	+0.42(+1.48%)
Jul 07, 2011	29.34	29.44	28.51	28.58	378,140	-0.63(-2.16%)
Jul 06, 2011	28.63	29.83	28.33	29.21	832,904	+0.51(+1.76%)
Jul 05, 2011	28.64	28.95	28.61	28.71	402,882	+0.02(+0.09%)

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.