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 (%)
Jul 31, 2012 32.21 32.36 31.96 32.31 146,092 -0.01(-0.03%)
Jul 30, 2012 32.27 32.42 32.07 32.32 107,524 +0.05(+0.15%)
Jul 27, 2012 32.14 32.53 32.06 32.27 123,281 +0.17(+0.52%)
Jul 26, 2012 32.63 32.72 31.81 32.10 167,160 -0.30(-0.92%)
Jul 25, 2012 32.01 32.48 31.49 32.40 372,802 +0.51(+1.61%)
Jul 24, 2012 31.97 32.15 31.52 31.89 185,278 -0.08(-0.26%)
Jul 23, 2012 31.77 32.05 31.47 31.97 150,362 -0.18(-0.57%)
Jul 20, 2012 32.65 32.78 32.15 32.15 95,025 -0.61(-1.87%)
Jul 19, 2012 32.89 32.98 32.71 32.77 205,318 -0.07(-0.20%)
Jul 18, 2012 32.87 33.14 32.70 32.83 170,759 -0.07(-0.23%)
Jul 17, 2012 33.00 33.02 32.66 32.91 146,229 +0.02(+0.05%)
Jul 16, 2012 32.86 33.01 32.57 32.89 117,589 -0.12(-0.38%)
Jul 13, 2012 32.97 33.11 32.71 33.02 315,348 +0.16(+0.48%)
Jul 12, 2012 33.35 33.35 32.78 32.86 161,159 -0.76(-2.27%)
Jul 11, 2012 33.44 33.73 33.38 33.62 178,174 +0.15(+0.45%)
Jul 10, 2012 34.08 34.21 33.22 33.47 245,364 -0.54(-1.58%)
Jul 09, 2012 34.33 34.33 33.84 34.01 569,773 -0.34(-0.99%)
Jul 06, 2012 33.94 34.42 33.65 34.35 172,147 +0.27(+0.78%)
Jul 05, 2012 33.44 34.10 33.44 34.08 309,540 +0.44(+1.31%)
Jul 03, 2012 33.25 33.65 33.00 33.65 194,259 +0.43(+1.30%)
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.