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 (%)
Nov 30, 2011 26.18 26.45 25.90 26.31 526,689 +0.62(+2.42%)
Nov 29, 2011 25.51 25.84 25.30 25.69 360,818 +0.31(+1.21%)
Nov 28, 2011 25.03 25.60 24.74 25.38 442,871 +0.98(+4.01%)
Nov 25, 2011 24.20 24.63 24.20 24.41 106,554 +0.12(+0.51%)
Nov 23, 2011 24.36 24.52 23.97 24.28 388,407 -0.25(-1.01%)
Nov 22, 2011 24.75 24.75 24.17 24.53 519,821 -0.28(-1.14%)
Nov 21, 2011 25.27 25.45 24.17 24.81 274,315 -0.71(-2.79%)
Nov 18, 2011 25.19 25.71 25.13 25.52 262,591 +0.45(+1.78%)
Nov 17, 2011 25.60 25.70 24.55 25.08 200,192 -0.63(-2.45%)
Nov 16, 2011 26.05 26.14 25.61 25.71 186,652 -0.53(-2.02%)
Nov 15, 2011 25.03 26.39 25.03 26.24 383,936 +1.09(+4.35%)
Nov 14, 2011 25.08 25.55 25.04 25.14 451,001 -0.17(-0.65%)
Nov 11, 2011 25.81 26.05 25.01 25.31 924,665 -0.38(-1.48%)
Nov 10, 2011 24.75 27.02 24.75 25.69 898,272 +1.52(+6.27%)
Nov 09, 2011 24.40 24.71 23.75 24.17 604,043 -0.77(-3.09%)
Nov 08, 2011 24.61 25.08 24.47 24.94 319,638 +0.41(+1.69%)
Nov 07, 2011 24.70 24.75 24.04 24.53 286,943 -0.13(-0.54%)
Nov 04, 2011 24.50 24.74 23.92 24.66 153,901 -0.02(-0.07%)
Nov 03, 2011 24.21 24.74 24.10 24.68 121,234 +0.68(+2.83%)
Nov 02, 2011 23.77 24.03 23.18 24.00 339,690 +0.42(+1.79%)
Nov 01, 2011 23.96 24.23 22.99 23.58 702,411 -0.87(-3.56%)
Oct 31, 2011 24.16 24.94 23.76 24.45 405,289 +0.07(+0.27%)
Oct 28, 2011 24.24 24.80 24.15 24.38 230,599 +0.13(+0.55%)
Oct 27, 2011 24.70 24.71 23.88 24.25 580,765 +0.45(+1.88%)
Oct 26, 2011 24.09 24.57 23.51 23.80 595,626 -0.18(-0.76%)
Oct 25, 2011 23.72 24.13 23.49 23.98 524,014 +0.17(+0.73%)
Oct 24, 2011 22.90 23.84 22.81 23.81 441,085 +0.99(+4.32%)
Oct 21, 2011 22.38 23.03 22.18 22.82 574,283 +0.62(+2.80%)
Oct 20, 2011 21.90 22.28 21.36 22.20 395,100 +0.36(+1.63%)
Oct 19, 2011 21.87 22.14 21.78 21.84 338,625 -0.09(-0.42%)
Oct 18, 2011 21.89 22.28 21.57 21.94 540,984 -0.02(-0.11%)
Oct 17, 2011 21.96 22.23 21.82 21.96 741,180 -0.02(-0.08%)
Oct 14, 2011 21.47 22.02 21.45 21.98 204,920 +0.75(+3.51%)
Oct 13, 2011 20.93 21.29 20.77 21.23 246,134 +0.19(+0.91%)
Oct 12, 2011 21.10 21.31 20.71 21.04 449,417 +0.12(+0.59%)
Oct 11, 2011 20.14 21.08 20.14 20.92 222,753 +0.69(+3.40%)
Oct 10, 2011 20.10 20.41 19.85 20.23 220,940 +0.46(+2.35%)
Oct 07, 2011 19.62 20.21 19.46 19.76 495,484 +0.14(+0.72%)
Oct 06, 2011 19.68 19.70 19.45 19.62 539,645 +0.69(+3.63%)
Oct 05, 2011 19.33 19.45 18.89 18.94 399,609 -0.36(-1.85%)
Oct 04, 2011 19.28 19.37 18.75 19.29 480,949 -0.15(-0.77%)
Oct 03, 2011 20.03 20.10 19.22 19.44 498,004 -0.72(-3.58%)
Sep 30, 2011 20.00 20.89 19.65 20.16 585,811 -0.09(-0.45%)
Sep 29, 2011 20.63 20.84 19.52 20.25 706,906 -0.12(-0.57%)
Sep 28, 2011 21.67 21.67 20.10 20.37 2,379,927 -1.97(-8.83%)
Sep 27, 2011 22.37 22.42 21.96 22.34 483,686 -0.02(-0.07%)
Sep 26, 2011 22.58 22.66 21.89 22.36 215,842 -0.09(-0.41%)
Sep 23, 2011 22.47 22.74 22.11 22.45 459,339 -0.01(-0.04%)
Sep 22, 2011 22.18 22.78 22.18 22.46 616,779 -0.27(-1.17%)
Sep 21, 2011 22.66 23.21 22.58 22.72 262,765 +0.09(+0.40%)
Sep 20, 2011 23.39 23.57 22.62 22.63 182,025 -0.80(-3.43%)
Sep 19, 2011 23.44 23.60 22.99 23.44 189,508 -0.35(-1.46%)
Sep 16, 2011 23.54 23.87 23.33 23.78 424,769 +0.39(+1.66%)
Sep 15, 2011 23.69 23.76 23.00 23.39 345,385 -0.14(-0.60%)
Sep 14, 2011 23.28 23.89 22.81 23.54 292,280 +0.36(+1.54%)
Sep 13, 2011 22.62 23.36 22.53 23.18 351,565 +0.64(+2.83%)
Sep 12, 2011 21.89 22.54 21.88 22.54 231,992 +0.39(+1.76%)
Sep 09, 2011 22.33 22.58 21.87 22.15 412,765 -0.34(-1.51%)
Sep 08, 2011 23.52 23.73 22.44 22.49 421,784 -1.28(-5.40%)
Sep 07, 2011 23.14 24.21 23.09 23.78 448,643 +0.91(+3.99%)
Sep 06, 2011 22.46 23.09 22.01 22.86 553,437 -0.02(-0.11%)
Sep 02, 2011 24.21 24.31 22.83 22.89 389,282 -1.57(-6.40%)
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.