Skip to main content

Huntington Ingalls Industries (NY: HII )

204.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 31.59 31.92 31.25 31.75 436,466 +0.75(+2.42%)
Nov 29, 2011 30.78 31.18 30.53 31.00 299,009 +0.37(+1.21%)
Nov 28, 2011 30.21 30.89 29.85 30.63 367,006 +1.18(+4.01%)
Nov 25, 2011 29.20 29.72 29.20 29.45 88,301 +0.15(+0.51%)
Nov 23, 2011 29.39 29.59 28.93 29.30 321,872 -0.30(-1.01%)
Nov 22, 2011 29.87 29.87 29.17 29.60 430,774 -0.34(-1.14%)
Nov 21, 2011 30.49 30.71 29.17 29.94 227,324 -0.86(-2.79%)
Nov 18, 2011 30.40 31.03 30.33 30.80 217,609 +0.54(+1.78%)
Nov 17, 2011 30.89 31.01 29.62 30.26 165,899 -0.76(-2.45%)
Nov 16, 2011 31.43 31.54 30.91 31.02 154,678 -0.64(-2.02%)
Nov 15, 2011 30.21 31.84 30.21 31.66 318,167 +1.32(+4.35%)
Nov 14, 2011 30.27 30.83 30.22 30.34 373,743 -0.20(-0.65%)
Nov 11, 2011 31.15 31.43 30.18 30.54 766,267 -0.46(-1.48%)
Nov 10, 2011 29.87 32.60 29.87 31.00 744,395 +1.83(+6.27%)
Nov 09, 2011 29.44 29.82 28.66 29.17 500,569 -0.93(-3.09%)
Nov 08, 2011 29.70 30.26 29.53 30.10 264,883 +0.50(+1.69%)
Nov 07, 2011 29.81 29.87 29.01 29.60 237,789 -0.16(-0.54%)
Nov 04, 2011 29.57 29.86 28.86 29.76 127,538 -0.02(-0.07%)
Nov 03, 2011 29.21 29.85 29.08 29.78 100,467 +0.82(+2.83%)
Nov 02, 2011 28.68 29.00 27.97 28.96 281,500 +0.51(+1.79%)
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.