Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	33.15	33.29	33.10	33.15	671,478	+0.01(+0.03%)
Apr 28, 2011	33.15	33.35	32.80	33.14	835,000	-0.02(-0.05%)
Apr 27, 2011	32.29	33.31	31.57	33.16	931,576	+0.56(+1.70%)
Apr 26, 2011	32.29	32.91	32.07	32.60	840,611	+0.22(+0.69%)
Apr 25, 2011	32.53	32.66	32.28	32.38	359,586	-0.20(-0.61%)
Apr 21, 2011	33.17	33.31	32.47	32.58	964,595	-0.62(-1.87%)
Apr 20, 2011	33.26	33.45	32.73	33.20	432,129	+0.23(+0.70%)
Apr 19, 2011	33.21	33.25	32.73	32.97	968,190	-0.22(-0.67%)
Apr 18, 2011	32.69	33.33	31.98	33.19	957,986	-0.07(-0.22%)
Apr 15, 2011	32.23	33.77	32.16	33.26	1,812,540	+1.14(+3.53%)
Apr 14, 2011	31.41	32.62	31.37	32.13	1,487,052	+0.64(+2.03%)
Apr 13, 2011	31.25	31.80	30.89	31.49	1,990,509	-0.04(-0.13%)
Apr 12, 2011	31.42	31.84	31.21	31.53	1,975,897	-0.22(-0.70%)
Apr 11, 2011	31.90	31.97	31.72	31.76	1,886,103	-0.15(-0.47%)
Apr 08, 2011	31.76	32.22	31.66	31.90	1,577,482	-0.25(-0.77%)
Apr 07, 2011	31.70	32.53	31.08	32.15	2,575,915	-0.73(-2.22%)
Apr 06, 2011	33.03	33.40	32.42	32.88	2,509,991	-0.47(-1.42%)
Apr 05, 2011	32.76	33.42	32.10	33.35	1,657,215	+0.08(+0.25%)
Apr 04, 2011	33.03	33.99	32.44	33.27	1,354,723	+0.09(+0.27%)

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.