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 (%)
Nov 30, 2012 33.97 34.01 33.28 33.85 794,930 -0.12(-0.37%)
Nov 29, 2012 33.98 34.27 33.87 33.98 630,727 +0.07(+0.22%)
Nov 28, 2012 33.79 34.07 33.62 33.90 597,285 -0.17(-0.49%)
Nov 27, 2012 34.21 34.25 33.77 34.07 507,407 -0.14(-0.41%)
Nov 26, 2012 33.77 34.43 33.77 34.21 355,017 +0.23(+0.68%)
Nov 23, 2012 33.90 34.18 33.72 33.98 230,914 +0.10(+0.29%)
Nov 21, 2012 33.67 33.96 33.53 33.88 244,000 +0.22(+0.64%)
Nov 20, 2012 33.52 33.88 33.36 33.66 180,733 +0.02(+0.07%)
Nov 19, 2012 33.72 33.77 33.29 33.64 230,434 +0.24(+0.72%)
Nov 16, 2012 33.47 33.77 33.16 33.40 760,613 +0.08(+0.25%)
Nov 15, 2012 33.11 33.66 32.96 33.31 529,278 +0.21(+0.63%)
Nov 14, 2012 33.55 33.57 33.02 33.11 299,885 -0.37(-1.11%)
Nov 13, 2012 32.76 33.64 32.45 33.48 428,471 +0.44(+1.33%)
Nov 12, 2012 33.34 33.39 32.96 33.04 162,499 -0.27(-0.82%)
Nov 09, 2012 33.84 34.44 32.79 33.31 650,205 -0.90(-2.64%)
Nov 08, 2012 35.19 36.02 33.79 34.22 719,665 -1.80(-4.99%)
Nov 07, 2012 35.58 40.55 35.24 36.02 680,624 -1.24(-3.34%)
Nov 06, 2012 36.81 37.29 36.54 37.26 640,223 +0.79(+2.16%)
Nov 05, 2012 36.01 36.55 35.84 36.47 427,903 +0.71(+1.99%)
Nov 02, 2012 36.23 36.23 35.50 35.76 274,269 -0.28(-0.78%)
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.