Skip to main content

Huntington Ingalls Industries (NY: HII )

235.71 -0.13 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 27.79 27.81 27.06 27.07 100,980 -0.57(-2.07%)
Dec 29, 2011 27.30 27.77 27.30 27.64 91,674 +0.37(+1.36%)
Dec 28, 2011 27.96 28.07 27.24 27.26 120,750 -0.80(-2.84%)
Dec 27, 2011 27.80 28.32 27.79 28.06 140,144 +0.08(+0.28%)
Dec 23, 2011 28.15 28.15 27.78 27.98 116,963 -0.14(-0.49%)
Dec 21, 2011 27.71 28.13 27.58 28.12 210,693 +0.28(+0.99%)
Dec 20, 2011 27.84 28.12 27.56 27.84 213,640 +0.29(+1.07%)
Dec 19, 2011 27.44 27.90 27.40 27.55 477,276 +0.19(+0.70%)
Dec 16, 2011 27.07 27.45 27.04 27.36 1,470,906 +0.49(+1.84%)
Dec 15, 2011 27.03 27.14 26.38 26.87 435,186 +0.08(+0.29%)
Dec 14, 2011 26.11 26.88 25.98 26.79 279,991 +0.48(+1.84%)
Dec 13, 2011 26.19 26.66 26.19 26.30 329,466 +0.24(+0.93%)
Dec 12, 2011 26.39 26.51 25.75 26.06 274,632 -0.61(-2.30%)
Dec 09, 2011 26.45 26.91 26.39 26.68 186,007 +0.27(+1.02%)
Dec 08, 2011 27.04 27.31 26.23 26.41 316,859 -0.87(-3.17%)
Dec 07, 2011 26.87 27.37 26.19 27.27 438,594 +0.19(+0.70%)
Dec 06, 2011 27.20 27.49 27.02 27.08 351,925 -0.04(-0.16%)
Dec 05, 2011 27.28 27.47 26.99 27.13 490,872 +0.13(+0.48%)
Dec 02, 2011 27.69 27.69 26.96 27.00 433,611 -0.43(-1.58%)
Dec 01, 2011 27.35 27.65 27.14 27.43 376,783 -0.04(-0.16%)
Nov 30, 2011 27.33 27.62 27.04 27.47 504,426 +0.65(+2.42%)
Nov 29, 2011 26.63 26.98 26.42 26.82 345,566 +0.32(+1.21%)
Nov 28, 2011 26.14 26.73 25.83 26.50 424,150 +1.02(+4.01%)
Nov 25, 2011 25.27 25.72 25.27 25.48 102,049 +0.13(+0.51%)
Nov 23, 2011 25.43 25.60 25.03 25.35 371,989 -0.26(-1.01%)
Nov 22, 2011 25.85 25.85 25.24 25.61 497,847 -0.29(-1.14%)
Nov 21, 2011 26.38 26.57 25.24 25.91 262,719 -0.74(-2.79%)
Nov 18, 2011 26.30 26.85 26.24 26.65 251,491 +0.47(+1.78%)
Nov 17, 2011 26.73 26.83 25.63 26.18 191,730 -0.66(-2.45%)
Nov 16, 2011 27.20 27.29 26.75 26.84 178,762 -0.55(-2.02%)
Nov 15, 2011 26.14 27.55 26.14 27.39 367,707 +1.14(+4.35%)
Nov 14, 2011 26.19 26.68 26.15 26.25 431,936 -0.17(-0.65%)
Nov 11, 2011 26.95 27.20 26.11 26.43 885,579 -0.40(-1.48%)
Nov 10, 2011 25.85 28.21 25.85 26.82 860,301 +1.58(+6.27%)
Nov 09, 2011 25.47 25.80 24.80 25.24 578,510 -0.80(-3.09%)
Nov 08, 2011 25.70 26.18 25.55 26.04 306,126 +0.43(+1.69%)
Nov 07, 2011 25.79 25.85 25.10 25.61 274,814 -0.14(-0.54%)
Nov 04, 2011 25.59 25.84 24.97 25.75 147,396 -0.02(-0.07%)
Nov 03, 2011 25.27 25.83 25.16 25.77 116,110 +0.71(+2.83%)
Nov 02, 2011 24.82 25.09 24.20 25.06 325,331 +0.44(+1.79%)
Nov 01, 2011 25.02 25.30 24.00 24.62 672,720 -0.91(-3.56%)
Oct 31, 2011 25.23 26.04 24.81 25.53 388,157 +0.07(+0.27%)
Oct 28, 2011 25.31 25.90 25.21 25.46 220,851 +0.14(+0.55%)
Oct 27, 2011 25.79 25.80 24.94 25.32 556,215 +0.47(+1.88%)
Oct 26, 2011 25.15 25.66 24.55 24.85 570,449 -0.19(-0.76%)
Oct 25, 2011 24.76 25.20 24.53 25.04 501,863 +0.18(+0.73%)
Oct 24, 2011 23.91 24.89 23.81 24.86 422,440 +1.03(+4.32%)
Oct 21, 2011 23.37 24.05 23.15 23.83 550,008 +0.65(+2.80%)
Oct 20, 2011 22.87 23.27 22.30 23.18 378,398 +0.37(+1.63%)
Oct 19, 2011 22.83 23.12 22.74 22.81 324,311 -0.10(-0.42%)
Oct 18, 2011 22.85 23.27 22.52 22.90 518,116 -0.03(-0.11%)
Oct 17, 2011 22.93 23.22 22.78 22.93 709,850 -0.02(-0.08%)
Oct 14, 2011 22.42 22.99 22.39 22.95 196,258 +0.78(+3.51%)
Oct 13, 2011 21.86 22.23 21.68 22.17 235,730 +0.20(+0.91%)
Oct 12, 2011 22.03 22.25 21.62 21.97 430,420 +0.13(+0.59%)
Oct 11, 2011 21.03 22.01 21.03 21.84 213,337 +0.72(+3.40%)
Oct 10, 2011 20.99 21.31 20.72 21.12 211,601 +0.48(+2.35%)
Oct 07, 2011 20.48 21.10 20.32 20.64 474,539 +0.15(+0.72%)
Oct 06, 2011 20.55 20.57 20.31 20.49 516,833 +0.72(+3.63%)
Oct 05, 2011 20.19 20.31 19.73 19.77 382,717 -0.37(-1.85%)
Oct 04, 2011 20.13 20.23 19.57 20.14 460,619 -0.16(-0.77%)
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.