Huntington Ingalls Industries (NY: HII )

184.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 42.01 43.47 41.64 43.34 394,575 +1.20(+2.85%)
Dec 28, 2012 42.34 43.10 42.12 42.14 504,656 -0.31(-0.73%)
Dec 27, 2012 42.85 43.19 42.12 42.45 616,754 -0.27(-0.63%)
Dec 26, 2012 42.97 43.54 42.29 42.72 467,726 -0.07(-0.16%)
Dec 24, 2012 43.22 43.29 42.62 42.79 195,827 -0.16(-0.37%)
Dec 21, 2012 42.26 43.27 42.10 42.95 703,838 -0.25(-0.58%)
Dec 20, 2012 42.24 43.29 41.86 43.20 460,974 +0.92(+2.18%)
Dec 19, 2012 42.23 42.55 41.63 42.28 492,175 -0.13(-0.31%)
Dec 18, 2012 41.61 42.47 41.36 42.41 574,822 +0.78(+1.87%)
Dec 17, 2012 41.43 41.90 41.17 41.63 443,718 +0.15(+0.36%)
Dec 14, 2012 41.36 41.74 41.01 41.48 435,263 +0.02(+0.05%)
Dec 13, 2012 41.75 41.87 41.12 41.46 495,079 -0.47(-1.12%)
Dec 12, 2012 41.25 42.15 41.11 41.93 553,012 +0.89(+2.17%)
Dec 11, 2012 41.08 41.33 40.68 41.04 438,538 +0.05(+0.12%)
Dec 10, 2012 40.63 41.25 40.39 40.99 612,215 +0.28(+0.69%)
Dec 07, 2012 40.19 40.78 40.15 40.71 436,733 +0.61(+1.52%)
Dec 06, 2012 40.14 40.54 39.90 40.10 516,201 -0.14(-0.35%)
Dec 05, 2012 40.24 40.69 40.00 40.24 433,988 -0.03(-0.07%)
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.