Huntington Ingalls Industries (NY: HII )

178.41 USD +2.50 (+1.42%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 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%)
Dec 04, 2012 40.11 40.63 39.92 40.27 447,969 -0.58(-1.42%)
Nov 30, 2012 40.99 41.04 40.16 40.85 658,756 -0.15(-0.37%)
Nov 29, 2012 41.00 41.35 40.87 41.00 522,682 +0.09(+0.22%)
Nov 28, 2012 40.78 41.11 40.57 40.91 494,968 -0.20(-0.49%)
Nov 27, 2012 41.28 41.33 40.75 41.11 420,487 -0.17(-0.41%)
Nov 26, 2012 40.75 41.55 40.75 41.28 294,202 +0.28(+0.68%)
Nov 23, 2012 40.91 41.25 40.69 41.00 191,358 +0.12(+0.29%)
Nov 21, 2012 40.63 40.98 40.46 40.88 202,202 +0.26(+0.64%)
Nov 20, 2012 40.45 40.89 40.26 40.62 149,773 +0.03(+0.07%)
Nov 19, 2012 40.69 40.75 40.17 40.59 190,960 +0.29(+0.72%)
Nov 16, 2012 40.39 40.75 40.02 40.30 630,318 +0.10(+0.25%)
Nov 15, 2012 39.95 40.62 39.77 40.20 438,611 +0.25(+0.63%)
Nov 14, 2012 40.48 40.51 39.85 39.95 248,514 -0.45(-1.11%)
Nov 13, 2012 39.53 40.59 39.16 40.40 355,073 +0.53(+1.33%)
Nov 12, 2012 40.23 40.29 39.77 39.87 134,663 -0.33(-0.82%)
Nov 09, 2012 40.84 41.56 39.57 40.20 538,823 -1.09(-2.64%)
Nov 08, 2012 42.46 43.46 40.77 41.29 596,384 -2.17(-4.99%)
Nov 07, 2012 42.93 48.93 42.53 43.46 564,031 -1.50(-3.34%)
Nov 06, 2012 44.42 45.00 44.09 44.96 530,551 +0.95(+2.16%)
Nov 05, 2012 43.45 44.10 43.25 44.01 354,602 +0.86(+1.99%)
Nov 02, 2012 43.72 43.72 42.84 43.15 227,286 -0.34(-0.78%)
Nov 01, 2012 40.83 43.75 40.69 43.49 434,353 +1.11(+2.62%)
Oct 31, 2012 41.84 42.75 41.64 42.38 126,301 +0.50(+1.19%)
Oct 26, 2012 42.00 41.88 41.88 41.88 86,500 -0.60(-1.41%)
Oct 25, 2012 41.56 42.58 41.56 42.48 177,244 +1.11(+2.68%)
Oct 24, 2012 41.90 42.20 41.28 41.37 99,733 -0.45(-1.08%)
Oct 23, 2012 40.95 42.00 40.84 41.82 225,363 -0.21(-0.50%)
Oct 19, 2012 41.96 42.19 41.37 42.03 155,730 +0.04(+0.10%)
Oct 18, 2012 42.08 42.25 41.87 41.99 189,800 -0.15(-0.36%)
Oct 17, 2012 41.82 42.28 40.70 42.14 204,416 +1.15(+2.81%)
Oct 16, 2012 40.78 41.19 40.45 40.99 301,591 +0.28(+0.69%)
Oct 15, 2012 41.16 41.31 40.34 40.71 328,090 -0.57(-1.38%)
Oct 12, 2012 42.94 42.94 41.15 41.28 234,674 -1.39(-3.26%)
Oct 11, 2012 41.91 43.00 41.65 42.67 204,856 +1.00(+2.40%)
Oct 10, 2012 41.52 41.79 41.40 41.67 502,867 +0.15(+0.36%)
Oct 09, 2012 42.02 42.38 41.49 41.52 111,609 -0.54(-1.28%)
Oct 08, 2012 42.49 42.49 42.00 42.06 130,216 -0.48(-1.13%)
Oct 05, 2012 42.30 42.89 42.20 42.54 195,403 +0.35(+0.83%)
Oct 04, 2012 41.37 42.19 41.30 42.19 298,274 +0.82(+1.98%)
Oct 03, 2012 42.18 42.21 40.57 41.37 814,199 -1.35(-3.16%)
Oct 02, 2012 42.08 42.73 41.99 42.72 303,329 +0.69(+1.64%)
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.