Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 35.36 36.59 35.05 36.48 468,799 +1.01(+2.85%)
Dec 28, 2012 35.64 36.28 35.45 35.47 599,587 -0.26(-0.73%)
Dec 27, 2012 36.07 36.35 35.45 35.73 732,772 -0.23(-0.63%)
Dec 26, 2012 36.17 36.65 35.59 35.96 555,710 -0.06(-0.16%)
Dec 24, 2012 36.38 36.44 35.87 36.02 232,664 -0.13(-0.37%)
Dec 21, 2012 35.57 36.42 35.43 36.15 836,238 -0.21(-0.58%)
Dec 20, 2012 35.55 36.44 35.23 36.36 547,688 +0.77(+2.18%)
Dec 19, 2012 35.54 35.81 35.04 35.59 584,758 -0.11(-0.31%)
Dec 18, 2012 35.02 35.75 34.81 35.70 682,952 +0.66(+1.87%)
Dec 17, 2012 34.87 35.27 34.65 35.04 527,186 +0.13(+0.36%)
Dec 14, 2012 34.81 35.13 34.52 34.91 517,141 +0.02(+0.05%)
Dec 13, 2012 35.14 35.24 34.61 34.90 588,209 -0.40(-1.12%)
Dec 12, 2012 34.72 35.48 34.60 35.29 657,040 +0.75(+2.17%)
Dec 11, 2012 34.58 34.79 34.24 34.54 521,032 +0.04(+0.12%)
Dec 10, 2012 34.20 34.72 34.00 34.50 727,379 +0.24(+0.69%)
Dec 07, 2012 33.83 34.32 33.79 34.26 518,887 +0.51(+1.52%)
Dec 06, 2012 33.78 34.12 33.58 33.75 613,304 -0.12(-0.35%)
Dec 05, 2012 33.87 34.25 33.67 33.87 515,626 -0.03(-0.07%)
Dec 04, 2012 33.76 34.20 33.60 33.89 532,237 -0.49(-1.42%)
Nov 30, 2012 34.50 34.54 33.80 34.38 782,675 -0.13(-0.37%)
Nov 29, 2012 34.51 34.80 34.40 34.51 621,004 +0.08(+0.22%)
Nov 28, 2012 34.32 34.60 34.15 34.43 588,077 -0.17(-0.49%)
Nov 27, 2012 34.74 34.79 34.30 34.60 499,585 -0.14(-0.41%)
Nov 26, 2012 34.30 34.97 34.30 34.74 349,544 +0.24(+0.68%)
Nov 23, 2012 34.43 34.72 34.25 34.51 227,354 +0.10(+0.29%)
Nov 21, 2012 34.20 34.49 34.05 34.41 240,238 +0.22(+0.64%)
Nov 20, 2012 34.05 34.41 33.89 34.19 177,947 +0.03(+0.07%)
Nov 19, 2012 34.25 34.30 33.81 34.16 226,881 +0.24(+0.72%)
Nov 16, 2012 34.00 34.30 33.68 33.92 748,888 +0.08(+0.25%)
Nov 15, 2012 33.62 34.19 33.48 33.84 521,118 +0.21(+0.63%)
Nov 14, 2012 34.07 34.10 33.54 33.62 295,262 -0.38(-1.11%)
Nov 13, 2012 33.27 34.16 32.96 34.00 421,866 +0.45(+1.33%)
Nov 12, 2012 33.86 33.91 33.47 33.56 159,994 -0.28(-0.82%)
Nov 09, 2012 34.37 34.98 33.30 33.84 640,181 -0.92(-2.64%)
Nov 08, 2012 35.74 36.58 34.31 34.75 708,570 -1.83(-4.99%)
Nov 07, 2012 36.13 41.18 35.80 36.58 670,131 -1.26(-3.34%)
Nov 06, 2012 37.39 37.88 37.11 37.84 630,353 +0.80(+2.16%)
Nov 05, 2012 36.57 37.12 36.40 37.04 421,306 +0.72(+1.99%)
Nov 02, 2012 36.80 36.80 36.06 36.32 270,041 -0.29(-0.78%)
Nov 01, 2012 34.37 36.82 34.25 36.60 516,059 +0.93(+2.62%)
Oct 31, 2012 35.22 35.98 35.05 35.67 150,059 +0.42(+1.19%)
Oct 26, 2012 35.35 35.25 35.25 35.25 102,771 -0.50(-1.41%)
Oct 25, 2012 34.98 35.84 34.98 35.75 210,585 +0.93(+2.68%)
Oct 24, 2012 35.27 35.52 34.74 34.82 118,493 -0.38(-1.08%)
Oct 23, 2012 34.47 35.35 34.37 35.20 267,756 -0.18(-0.50%)
Oct 19, 2012 35.32 35.51 34.82 35.38 185,024 +0.03(+0.10%)
Oct 18, 2012 35.42 35.56 35.24 35.34 225,503 -0.13(-0.36%)
Oct 17, 2012 35.20 35.59 34.26 35.47 242,869 +0.97(+2.81%)
Oct 16, 2012 34.32 34.67 34.05 34.50 358,323 +0.24(+0.69%)
Oct 15, 2012 34.64 34.77 33.95 34.26 389,807 -0.48(-1.38%)
Oct 12, 2012 36.14 36.14 34.63 34.74 278,818 -1.17(-3.26%)
Oct 11, 2012 35.27 36.19 35.06 35.91 243,391 +0.84(+2.40%)
Oct 10, 2012 34.95 35.17 34.85 35.07 597,462 +0.13(+0.36%)
Oct 09, 2012 35.37 35.67 34.92 34.95 132,603 -0.45(-1.28%)
Oct 08, 2012 35.76 35.76 35.35 35.40 154,711 -0.40(-1.13%)
Oct 05, 2012 35.60 36.10 35.52 35.80 232,160 +0.29(+0.83%)
Oct 04, 2012 34.82 35.51 34.76 35.51 354,382 +0.69(+1.98%)
Oct 03, 2012 35.50 35.53 34.15 34.82 967,359 -1.14(-3.16%)
Oct 02, 2012 35.42 35.96 35.34 35.96 360,388 +0.58(+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.