Huntington Ingalls Industries (NY: HII )

194.99 USD -0.09 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 37.25 37.71 37.05 37.68 257,082 +0.61(+1.65%)
Jan 30, 2012 37.33 37.33 36.85 37.07 300,001 -0.21(-0.56%)
Jan 27, 2012 36.42 37.44 36.15 37.28 496,069 +0.80(+2.19%)
Jan 26, 2012 35.29 36.77 35.22 36.48 540,028 +1.38(+3.93%)
Jan 25, 2012 34.08 35.15 33.95 35.10 377,785 +0.94(+2.75%)
Jan 24, 2012 33.81 34.17 33.49 34.16 126,825 +0.16(+0.47%)
Jan 23, 2012 33.89 34.15 33.63 34.00 115,579 +0.26(+0.77%)
Jan 20, 2012 33.93 33.99 33.62 33.74 129,407 -0.31(-0.91%)
Jan 19, 2012 34.36 34.69 33.87 34.05 183,714 -0.29(-0.84%)
Jan 18, 2012 34.21 34.74 34.10 34.34 294,668 +0.14(+0.41%)
Jan 17, 2012 33.72 34.25 33.71 34.20 514,674 +0.62(+1.85%)
Jan 13, 2012 33.53 33.72 33.02 33.58 118,139 -0.19(-0.56%)
Jan 12, 2012 34.02 34.20 33.66 33.77 284,427 -0.18(-0.53%)
Jan 11, 2012 32.49 34.53 32.39 33.95 406,162 +1.31(+4.01%)
Jan 10, 2012 32.17 32.85 32.14 32.64 132,414 +0.78(+2.45%)
Jan 09, 2012 32.37 32.66 31.83 31.86 208,717 -0.44(-1.36%)
Jan 06, 2012 31.97 32.34 31.66 32.30 291,898 +0.40(+1.25%)
Jan 05, 2012 31.63 32.14 31.32 31.90 300,834 +0.10(+0.31%)
Jan 04, 2012 32.20 32.34 31.71 31.80 360,938 +0.52(+1.66%)
Dec 30, 2011 32.12 32.14 31.27 31.28 87,376 -0.66(-2.07%)
Dec 29, 2011 31.55 32.09 31.55 31.94 79,323 +0.43(+1.36%)
Dec 28, 2011 32.31 32.44 31.48 31.51 104,482 -0.92(-2.84%)
Dec 27, 2011 32.13 32.73 32.12 32.43 121,263 +0.09(+0.28%)
Dec 23, 2011 32.53 32.53 32.11 32.34 101,205 -0.16(-0.49%)
Dec 21, 2011 32.03 32.51 31.87 32.50 182,307 +0.32(+0.99%)
Dec 20, 2011 32.17 32.50 31.85 32.18 184,857 +0.34(+1.07%)
Dec 19, 2011 31.71 32.24 31.67 31.84 412,974 +0.22(+0.70%)
Dec 16, 2011 31.29 31.72 31.25 31.62 1,272,735 +0.57(+1.84%)
Dec 15, 2011 31.24 31.37 30.49 31.05 376,555 +0.09(+0.29%)
Dec 14, 2011 30.18 31.07 30.02 30.96 242,269 +0.56(+1.84%)
Dec 13, 2011 30.27 30.81 30.27 30.40 285,078 +0.28(+0.93%)
Dec 12, 2011 30.50 30.64 29.76 30.12 237,632 -0.71(-2.30%)
Dec 09, 2011 30.57 31.10 30.50 30.83 160,947 +0.31(+1.02%)
Dec 08, 2011 31.25 31.56 30.31 30.52 274,170 -1.00(-3.17%)
Dec 07, 2011 31.05 31.63 30.27 31.52 379,504 +0.22(+0.70%)
Dec 06, 2011 31.43 31.77 31.23 31.30 304,511 -0.05(-0.16%)
Dec 05, 2011 31.53 31.75 31.19 31.35 424,738 +0.15(+0.48%)
Dec 02, 2011 32.00 32.00 31.16 31.20 375,192 -0.50(-1.58%)
Dec 01, 2011 31.61 31.95 31.37 31.70 326,020 -0.05(-0.16%)
Nov 30, 2011 31.59 31.92 31.25 31.75 436,466 +0.75(+2.42%)
Nov 29, 2011 30.78 31.18 30.53 31.00 299,009 +0.37(+1.21%)
Nov 28, 2011 30.21 30.89 29.85 30.63 367,006 +1.18(+4.01%)
Nov 25, 2011 29.20 29.72 29.20 29.45 88,301 +0.15(+0.51%)
Nov 23, 2011 29.39 29.59 28.93 29.30 321,872 -0.30(-1.01%)
Nov 22, 2011 29.87 29.87 29.17 29.60 430,774 -0.34(-1.14%)
Nov 21, 2011 30.49 30.71 29.17 29.94 227,324 -0.86(-2.79%)
Nov 18, 2011 30.40 31.03 30.33 30.80 217,609 +0.54(+1.78%)
Nov 17, 2011 30.89 31.01 29.62 30.26 165,899 -0.76(-2.45%)
Nov 16, 2011 31.43 31.54 30.91 31.02 154,678 -0.64(-2.02%)
Nov 15, 2011 30.21 31.84 30.21 31.66 318,167 +1.32(+4.35%)
Nov 14, 2011 30.27 30.83 30.22 30.34 373,743 -0.20(-0.65%)
Nov 11, 2011 31.15 31.43 30.18 30.54 766,267 -0.46(-1.48%)
Nov 10, 2011 29.87 32.60 29.87 31.00 744,395 +1.83(+6.27%)
Nov 09, 2011 29.44 29.82 28.66 29.17 500,569 -0.93(-3.09%)
Nov 08, 2011 29.70 30.26 29.53 30.10 264,883 +0.50(+1.69%)
Nov 07, 2011 29.81 29.87 29.01 29.60 237,789 -0.16(-0.54%)
Nov 04, 2011 29.57 29.86 28.86 29.76 127,538 -0.02(-0.07%)
Nov 03, 2011 29.21 29.85 29.08 29.78 100,467 +0.82(+2.83%)
Nov 02, 2011 28.68 29.00 27.97 28.96 281,500 +0.51(+1.79%)
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.