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 (%)
Jan 31, 2012 31.35 31.74 31.18 31.71 305,442 +0.51(+1.65%)
Jan 30, 2012 31.42 31.42 31.02 31.20 356,434 -0.18(-0.56%)
Jan 27, 2012 30.65 31.51 30.43 31.38 589,385 +0.67(+2.19%)
Jan 26, 2012 29.70 30.95 29.64 30.70 641,613 +1.16(+3.93%)
Jan 25, 2012 28.68 29.58 28.57 29.54 448,850 +0.79(+2.75%)
Jan 24, 2012 28.46 28.76 28.19 28.75 150,682 +0.13(+0.47%)
Jan 23, 2012 28.52 28.74 28.31 28.62 137,320 +0.22(+0.77%)
Jan 20, 2012 28.56 28.61 28.30 28.40 153,749 -0.26(-0.91%)
Jan 19, 2012 28.92 29.20 28.51 28.66 218,272 -0.24(-0.84%)
Jan 18, 2012 28.79 29.24 28.70 28.90 350,098 +0.12(+0.41%)
Jan 17, 2012 28.38 28.83 28.37 28.79 611,490 +0.52(+1.85%)
Jan 13, 2012 28.22 28.38 27.79 28.26 140,362 -0.16(-0.56%)
Jan 12, 2012 28.63 28.79 28.33 28.42 337,931 -0.15(-0.53%)
Jan 11, 2012 27.35 29.06 27.26 28.57 482,565 +1.10(+4.01%)
Jan 10, 2012 27.08 27.65 27.05 27.47 157,322 +0.66(+2.45%)
Jan 09, 2012 27.24 27.49 26.79 26.82 247,979 -0.37(-1.36%)
Jan 06, 2012 26.91 27.22 26.65 27.19 346,807 +0.34(+1.25%)
Jan 05, 2012 26.62 27.05 26.36 26.85 357,424 +0.08(+0.31%)
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.