Huntington Ingalls Industries (NY: HII )

216.21 USD +0.92 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.