Skip to main content

Huntington Ingalls Industries (NY: HII )

184.96 -65.53 (-26.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.98 34.02 33.29 33.86 794,732 -0.12(-0.37%)
Nov 29, 2012 33.98 34.28 33.88 33.98 630,571 +0.07(+0.22%)
Nov 28, 2012 33.80 34.08 33.63 33.91 597,136 -0.17(-0.49%)
Nov 27, 2012 34.22 34.26 33.78 34.08 507,281 -0.14(-0.41%)
Nov 26, 2012 33.78 34.44 33.78 34.22 354,929 +0.23(+0.68%)
Nov 23, 2012 33.91 34.19 33.73 33.98 230,857 +0.10(+0.29%)
Nov 21, 2012 33.68 33.97 33.54 33.89 243,939 +0.22(+0.64%)
Nov 20, 2012 33.53 33.89 33.37 33.67 180,688 +0.02(+0.07%)
Nov 19, 2012 33.73 33.78 33.30 33.65 230,376 +0.24(+0.72%)
Nov 16, 2012 33.48 33.78 33.17 33.40 760,424 +0.08(+0.25%)
Nov 15, 2012 33.11 33.67 32.97 33.32 529,146 +0.21(+0.63%)
Nov 14, 2012 33.55 33.58 33.03 33.11 299,810 -0.37(-1.11%)
Nov 13, 2012 32.77 33.65 32.46 33.49 428,365 +0.44(+1.33%)
Nov 12, 2012 33.35 33.40 32.97 33.05 162,459 -0.27(-0.82%)
Nov 09, 2012 33.85 34.45 32.80 33.32 650,043 -0.90(-2.64%)
Nov 08, 2012 35.20 36.02 33.79 34.23 719,486 -1.80(-4.99%)
Nov 07, 2012 35.58 40.56 35.25 36.02 680,455 -1.24(-3.34%)
Nov 06, 2012 36.82 37.30 36.55 37.27 640,064 +0.79(+2.16%)
Nov 05, 2012 36.02 36.55 35.85 36.48 427,796 +0.71(+1.99%)
Nov 02, 2012 36.24 36.24 35.51 35.77 274,201 -0.28(-0.78%)
Nov 01, 2012 33.84 36.26 33.73 36.05 524,009 +0.92(+2.62%)
Oct 31, 2012 34.68 35.44 34.52 35.13 152,371 +0.41(+1.19%)
Oct 26, 2012 34.81 34.71 34.71 34.71 104,354 -0.50(-1.41%)
Oct 25, 2012 34.45 35.29 34.45 35.21 213,829 +0.92(+2.68%)
Oct 24, 2012 34.73 34.98 34.22 34.29 120,319 -0.37(-1.08%)
Oct 23, 2012 33.94 34.81 33.85 34.66 271,881 -0.17(-0.50%)
Oct 19, 2012 34.78 34.97 34.29 34.84 187,874 +0.03(+0.10%)
Oct 18, 2012 34.88 35.02 34.71 34.81 228,977 -0.12(-0.36%)
Oct 17, 2012 34.66 35.05 33.74 34.93 246,610 +0.95(+2.81%)
Oct 16, 2012 33.80 34.14 33.53 33.98 363,843 +0.23(+0.69%)
Oct 15, 2012 34.12 34.24 33.44 33.74 395,812 -0.47(-1.38%)
Oct 12, 2012 35.59 35.59 34.11 34.22 283,114 -1.15(-3.26%)
Oct 11, 2012 34.74 35.64 34.52 35.37 247,141 +0.83(+2.40%)
Oct 10, 2012 34.42 34.64 34.32 34.54 606,666 +0.12(+0.36%)
Oct 09, 2012 34.83 35.13 34.39 34.42 134,646 -0.45(-1.28%)
Oct 08, 2012 35.22 35.22 34.81 34.86 157,094 -0.40(-1.13%)
Oct 05, 2012 35.06 35.55 34.98 35.26 235,737 +0.29(+0.83%)
Oct 04, 2012 34.29 34.97 34.23 34.97 359,842 +0.68(+1.98%)
Oct 03, 2012 34.96 34.99 33.63 34.29 982,261 -1.12(-3.16%)
Oct 02, 2012 34.88 35.42 34.81 35.41 365,940 +0.57(+1.64%)
Oct 01, 2012 34.86 35.25 34.49 34.84 486,660 -0.02(-0.05%)
Sep 28, 2012 34.91 35.10 34.52 34.86 230,396 -0.18(-0.52%)
Sep 27, 2012 34.48 35.08 34.30 35.04 412,415 +0.65(+1.88%)
Sep 26, 2012 34.58 34.78 34.10 34.39 595,562 -0.13(-0.38%)
Sep 25, 2012 34.27 34.63 34.11 34.52 810,536 +0.35(+1.02%)
Sep 24, 2012 34.28 34.74 34.16 34.18 267,154 -0.31(-0.89%)
Sep 21, 2012 34.70 35.44 34.48 34.48 925,740 -0.07(-0.22%)
Sep 20, 2012 34.27 34.70 34.13 34.56 288,936 +0.21(+0.60%)
Sep 19, 2012 33.70 34.41 33.59 34.35 365,321 +0.72(+2.14%)
Sep 18, 2012 34.35 34.37 33.43 33.63 296,118 -0.80(-2.33%)
Sep 17, 2012 34.63 34.88 34.42 34.43 253,269 -0.32(-0.93%)
Sep 14, 2012 34.39 34.98 34.37 34.76 235,587 +0.47(+1.38%)
Sep 13, 2012 33.91 34.40 33.80 34.28 246,037 +0.32(+0.95%)
Sep 12, 2012 33.80 34.07 33.66 33.96 217,255 +0.35(+1.04%)
Sep 11, 2012 33.51 33.84 33.40 33.61 241,513 -0.02(-0.05%)
Sep 10, 2012 33.91 34.15 33.63 33.63 889,713 -0.15(-0.44%)
Sep 07, 2012 33.85 34.08 33.75 33.78 533,311 -0.04(-0.12%)
Sep 06, 2012 33.76 34.05 33.75 33.82 451,633 +0.19(+0.57%)
Sep 05, 2012 33.49 33.84 33.43 33.63 373,026 +0.14(+0.42%)
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.