Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.91 31.23 30.66 30.96 513,866 +0.14(+0.46%)
May 30, 2012 30.99 31.18 30.71 30.82 189,948 -0.41(-1.32%)
May 29, 2012 30.85 31.55 30.85 31.23 177,045 +0.57(+1.87%)
May 25, 2012 30.51 30.83 30.44 30.66 128,764 +0.15(+0.50%)
May 24, 2012 30.38 30.80 30.19 30.51 231,554 +0.14(+0.47%)
May 23, 2012 30.27 30.52 30.19 30.37 258,480 -0.13(-0.41%)
May 22, 2012 30.25 30.70 30.25 30.49 145,823 +0.23(+0.75%)
May 21, 2012 30.12 30.27 29.71 30.27 155,379 +0.09(+0.31%)
May 18, 2012 30.22 30.38 29.99 30.17 233,405 -0.05(-0.17%)
May 17, 2012 30.41 30.52 30.11 30.22 444,041 -0.24(-0.80%)
May 16, 2012 30.91 31.07 30.31 30.47 263,722 -0.34(-1.09%)
May 15, 2012 30.83 30.90 30.59 30.80 199,131 +0.13(+0.44%)
May 14, 2012 30.54 30.86 30.32 30.67 361,324 -0.21(-0.68%)
May 11, 2012 30.76 31.22 30.66 30.88 184,330 +0.03(+0.08%)
May 10, 2012 31.40 31.75 30.70 30.85 420,754 -0.38(-1.21%)
May 09, 2012 32.71 32.71 30.81 31.23 833,015 -1.89(-5.69%)
May 08, 2012 32.66 33.22 32.48 33.12 400,371 +0.20(+0.61%)
May 07, 2012 32.46 33.04 32.44 32.92 211,270 +0.30(+0.93%)
May 04, 2012 33.32 33.32 32.35 32.61 350,882 -0.79(-2.37%)
May 03, 2012 33.45 33.48 32.66 33.41 270,869 +0.02(+0.05%)
May 02, 2012 33.26 33.61 32.96 33.39 261,077 +0.22(+0.66%)
May 01, 2012 33.37 33.43 33.00 33.17 397,239 -0.04(-0.13%)
Apr 30, 2012 33.15 33.26 32.53 33.21 228,567 +0.01(+0.03%)
Apr 27, 2012 32.89 33.27 32.81 33.20 333,764 +0.41(+1.26%)
Apr 26, 2012 32.51 32.97 32.50 32.79 225,371 +0.22(+0.67%)
Apr 25, 2012 32.64 32.81 32.44 32.57 261,883 +0.06(+0.18%)
Apr 24, 2012 32.60 32.95 32.34 32.51 178,746 -0.20(-0.62%)
Apr 23, 2012 32.79 32.88 32.15 32.72 182,276 -0.29(-0.87%)
Apr 20, 2012 32.27 33.29 32.27 33.00 180,989 +0.93(+2.91%)
Apr 19, 2012 32.60 32.61 31.93 32.07 162,221 -0.48(-1.47%)
Apr 18, 2012 32.52 32.69 32.35 32.55 250,670 -0.13(-0.39%)
Apr 17, 2012 32.58 33.27 32.58 32.67 212,320 +0.29(+0.88%)
Apr 16, 2012 32.66 32.96 32.34 32.39 110,608 -0.22(-0.67%)
Apr 13, 2012 33.04 33.24 32.54 32.61 103,690 -0.62(-1.87%)
Apr 12, 2012 32.92 33.29 32.71 33.23 200,484 +0.38(+1.15%)
Apr 11, 2012 32.21 33.09 32.21 32.85 308,237 +0.94(+2.96%)
Apr 10, 2012 33.23 33.25 31.90 31.91 277,730 -1.49(-4.46%)
Apr 09, 2012 33.17 33.47 32.98 33.40 217,370 -0.20(-0.60%)
Apr 05, 2012 33.78 33.78 33.44 33.60 457,676 -0.35(-1.04%)
Apr 04, 2012 33.46 34.35 33.31 33.95 325,082 +0.28(+0.83%)
Apr 03, 2012 33.47 33.93 33.47 33.68 370,283 +0.29(+0.88%)
Apr 02, 2012 33.76 33.98 33.32 33.38 293,211 -0.50(-1.47%)
Mar 30, 2012 33.68 34.06 33.58 33.88 351,869 +0.20(+0.60%)
Mar 29, 2012 33.95 34.71 33.51 33.68 814,874 -0.39(-1.14%)
Mar 28, 2012 32.41 34.98 32.41 34.06 1,235,994 +2.16(+6.75%)
Mar 27, 2012 32.05 32.46 31.87 31.91 166,600 -0.17(-0.53%)
Mar 26, 2012 31.65 32.15 31.60 32.08 210,195 +0.58(+1.84%)
Mar 23, 2012 31.35 31.78 31.19 31.49 155,163 +0.19(+0.62%)
Mar 22, 2012 31.41 31.54 30.91 31.30 271,054 -0.35(-1.12%)
Mar 21, 2012 31.49 31.90 31.19 31.65 223,663 +0.09(+0.29%)
Mar 20, 2012 31.94 32.05 31.47 31.56 121,201 -0.58(-1.81%)
Mar 19, 2012 31.74 32.25 31.72 32.14 226,524 +0.36(+1.14%)
Mar 16, 2012 31.64 31.99 31.60 31.78 346,893 +0.21(+0.67%)
Mar 15, 2012 31.34 31.64 31.20 31.57 152,816 +0.29(+0.94%)
Mar 14, 2012 31.35 31.52 31.06 31.28 215,800 -0.29(-0.93%)
Mar 13, 2012 31.90 31.94 31.34 31.57 187,385 -0.29(-0.90%)
Mar 12, 2012 31.52 31.92 31.32 31.86 203,642 +0.32(+1.01%)
Mar 09, 2012 30.57 31.54 30.50 31.54 344,747 +0.98(+3.20%)
Mar 08, 2012 30.64 30.74 30.30 30.56 301,353 +0.13(+0.44%)
Mar 07, 2012 30.56 30.72 30.38 30.43 91,492 +0.03(+0.08%)
Mar 06, 2012 30.38 30.49 30.30 30.40 167,326 -0.23(-0.74%)
Mar 05, 2012 30.37 30.77 30.37 30.63 351,014 +0.26(+0.86%)
Mar 02, 2012 30.59 30.69 30.23 30.37 96,908 -0.26(-0.85%)
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.