Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.23 26.04 24.81 25.53 388,157 +0.07(+0.27%)
Oct 28, 2011 25.31 25.90 25.21 25.46 220,851 +0.14(+0.55%)
Oct 27, 2011 25.79 25.80 24.94 25.32 556,215 +0.47(+1.88%)
Oct 26, 2011 25.15 25.66 24.55 24.85 570,449 -0.19(-0.76%)
Oct 25, 2011 24.76 25.20 24.53 25.04 501,863 +0.18(+0.73%)
Oct 24, 2011 23.91 24.89 23.81 24.86 422,440 +1.03(+4.32%)
Oct 21, 2011 23.37 24.05 23.15 23.83 550,008 +0.65(+2.80%)
Oct 20, 2011 22.87 23.27 22.30 23.18 378,398 +0.37(+1.63%)
Oct 19, 2011 22.83 23.12 22.74 22.81 324,311 -0.10(-0.42%)
Oct 18, 2011 22.85 23.27 22.52 22.90 518,116 -0.03(-0.11%)
Oct 17, 2011 22.93 23.22 22.78 22.93 709,850 -0.02(-0.08%)
Oct 14, 2011 22.42 22.99 22.39 22.95 196,258 +0.78(+3.51%)
Oct 13, 2011 21.86 22.23 21.68 22.17 235,730 +0.20(+0.91%)
Oct 12, 2011 22.03 22.25 21.62 21.97 430,420 +0.13(+0.59%)
Oct 11, 2011 21.03 22.01 21.03 21.84 213,337 +0.72(+3.40%)
Oct 10, 2011 20.99 21.31 20.72 21.12 211,601 +0.48(+2.35%)
Oct 07, 2011 20.48 21.10 20.32 20.64 474,539 +0.15(+0.72%)
Oct 06, 2011 20.55 20.57 20.31 20.49 516,833 +0.72(+3.63%)
Oct 05, 2011 20.19 20.31 19.73 19.77 382,717 -0.37(-1.85%)
Oct 04, 2011 20.13 20.23 19.57 20.14 460,619 -0.16(-0.77%)
Oct 03, 2011 20.91 20.99 20.07 20.30 476,953 -0.75(-3.58%)
Sep 30, 2011 20.89 21.81 20.52 21.05 561,048 -0.10(-0.45%)
Sep 29, 2011 21.55 21.76 20.38 21.15 677,025 -0.12(-0.57%)
Sep 28, 2011 22.63 22.63 20.99 21.27 2,279,326 -2.06(-8.83%)
Sep 27, 2011 23.35 23.41 22.93 23.33 463,240 -0.02(-0.07%)
Sep 26, 2011 23.58 23.66 22.85 23.34 206,718 -0.10(-0.41%)
Sep 23, 2011 23.46 23.74 23.09 23.44 439,922 -0.01(-0.04%)
Sep 22, 2011 23.15 23.79 23.15 23.45 590,707 -0.28(-1.17%)
Sep 21, 2011 23.66 24.24 23.58 23.73 251,658 +0.10(+0.40%)
Sep 20, 2011 24.43 24.61 23.61 23.63 174,331 -0.84(-3.43%)
Sep 19, 2011 24.48 24.64 24.00 24.47 181,497 -0.36(-1.46%)
Sep 16, 2011 24.58 24.93 24.36 24.83 406,814 +0.41(+1.66%)
Sep 15, 2011 24.74 24.81 24.02 24.43 330,786 -0.15(-0.60%)
Sep 14, 2011 24.31 24.95 23.82 24.57 279,925 +0.37(+1.54%)
Sep 13, 2011 23.61 24.39 23.53 24.20 336,704 +0.67(+2.83%)
Sep 12, 2011 22.85 23.54 22.84 23.54 222,185 +0.41(+1.76%)
Sep 09, 2011 23.31 23.58 22.83 23.13 395,317 -0.35(-1.51%)
Sep 08, 2011 24.56 24.78 23.43 23.48 403,954 -1.34(-5.40%)
Sep 07, 2011 24.16 25.27 24.11 24.82 429,678 +0.95(+3.99%)
Sep 06, 2011 23.45 24.11 22.98 23.87 530,043 -0.03(-0.11%)
Sep 02, 2011 25.28 25.39 23.84 23.90 372,827 -1.64(-6.40%)
Sep 01, 2011 25.91 26.43 25.48 25.53 288,091 -0.37(-1.44%)
Aug 31, 2011 26.62 27.03 25.71 25.91 434,062 -0.59(-2.22%)
Aug 30, 2011 26.30 26.74 26.12 26.49 288,943 -0.16(-0.58%)
Aug 29, 2011 26.30 26.81 25.79 26.65 237,156 +0.48(+1.82%)
Aug 26, 2011 25.46 26.33 25.00 26.17 254,393 +0.50(+1.96%)
Aug 25, 2011 26.68 26.68 25.61 25.67 281,509 -0.80(-3.04%)
Aug 24, 2011 25.32 26.71 25.32 26.48 349,261 +1.17(+4.62%)
Aug 23, 2011 24.64 25.47 24.31 25.31 562,224 +0.74(+2.99%)
Aug 22, 2011 25.08 25.50 24.47 24.57 375,674 -0.20(-0.80%)
Aug 19, 2011 24.68 25.45 24.68 24.77 573,051 -0.01(-0.04%)
Aug 18, 2011 25.17 25.41 24.42 24.78 570,802 -0.74(-2.88%)
Aug 17, 2011 25.60 25.73 25.16 25.52 236,589 +0.01(+0.03%)
Aug 16, 2011 24.53 25.64 24.53 25.51 927,363 +0.77(+3.11%)
Aug 15, 2011 24.34 24.84 24.33 24.74 571,576 +0.49(+2.03%)
Aug 12, 2011 24.21 25.14 24.08 24.24 917,559 +0.16(+0.68%)
Aug 11, 2011 24.14 24.56 22.92 24.08 749,959 -0.16(-0.64%)
Aug 10, 2011 25.40 25.40 24.05 24.24 1,169,709 -1.48(-5.75%)
Aug 09, 2011 26.29 26.17 23.93 25.72 1,393,758 -0.15(-0.57%)
Aug 08, 2011 26.29 26.53 25.66 25.86 1,044,413 -1.07(-3.98%)
Aug 05, 2011 27.54 27.54 26.09 26.94 646,114 -0.41(-1.49%)
Aug 04, 2011 27.50 27.83 27.31 27.34 583,328 -0.42(-1.53%)
Aug 03, 2011 28.14 28.28 27.38 27.77 595,347 -0.31(-1.11%)
Aug 02, 2011 28.29 28.85 28.08 28.08 428,484 -0.34(-1.19%)
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.