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 (%)
Dec 30, 2011 27.03 27.05 26.32 26.33 103,812 -0.56(-2.07%)
Dec 29, 2011 26.55 27.01 26.55 26.88 94,244 +0.36(+1.36%)
Dec 28, 2011 27.19 27.30 26.50 26.52 124,136 -0.77(-2.84%)
Dec 27, 2011 27.04 27.54 27.03 27.30 144,073 +0.08(+0.28%)
Dec 23, 2011 27.38 27.38 27.03 27.22 120,242 -0.13(-0.49%)
Dec 21, 2011 26.96 27.36 26.82 27.35 216,601 +0.27(+0.99%)
Dec 20, 2011 27.08 27.35 26.81 27.09 219,630 +0.29(+1.07%)
Dec 19, 2011 26.69 27.14 26.66 26.80 490,659 +0.19(+0.70%)
Dec 16, 2011 26.34 26.70 26.30 26.61 1,512,151 +0.48(+1.84%)
Dec 15, 2011 26.29 26.40 25.66 26.13 447,389 +0.08(+0.29%)
Dec 14, 2011 25.40 26.15 25.27 26.06 287,842 +0.47(+1.84%)
Dec 13, 2011 25.48 25.93 25.48 25.59 338,704 +0.24(+0.93%)
Dec 12, 2011 25.67 25.79 25.05 25.35 282,333 -0.60(-2.30%)
Dec 09, 2011 25.73 26.18 25.67 25.95 191,223 +0.26(+1.02%)
Dec 08, 2011 26.30 26.56 25.51 25.69 325,744 -0.84(-3.17%)
Dec 07, 2011 26.13 26.62 25.48 26.53 450,893 +0.19(+0.70%)
Dec 06, 2011 26.45 26.74 26.29 26.34 361,793 -0.04(-0.16%)
Dec 05, 2011 26.54 26.72 26.25 26.39 504,636 +0.13(+0.48%)
Dec 02, 2011 26.93 26.93 26.23 26.26 445,770 -0.42(-1.58%)
Dec 01, 2011 26.61 26.89 26.40 26.68 387,348 -0.04(-0.16%)
Nov 30, 2011 26.59 26.87 26.30 26.72 518,570 +0.63(+2.42%)
Nov 29, 2011 25.91 26.24 25.70 26.09 355,256 +0.31(+1.21%)
Nov 28, 2011 25.43 26.00 25.12 25.78 436,044 +0.99(+4.01%)
Nov 25, 2011 24.58 25.01 24.58 24.79 104,911 +0.13(+0.51%)
Nov 23, 2011 24.74 24.91 24.35 24.66 382,419 -0.25(-1.01%)
Nov 22, 2011 25.14 25.14 24.55 24.91 511,807 -0.29(-1.14%)
Nov 21, 2011 25.66 25.85 24.55 25.20 270,086 -0.72(-2.79%)
Nov 18, 2011 25.59 26.12 25.53 25.92 258,543 +0.45(+1.78%)
Nov 17, 2011 26.00 26.10 24.93 25.47 197,106 -0.64(-2.45%)
Nov 16, 2011 26.45 26.55 26.02 26.11 183,774 -0.54(-2.02%)
Nov 15, 2011 25.43 26.80 25.43 26.65 378,017 +1.11(+4.35%)
Nov 14, 2011 25.48 25.95 25.44 25.54 444,048 -0.17(-0.66%)
Nov 11, 2011 26.22 26.45 25.40 25.70 910,410 -0.39(-1.48%)
Nov 10, 2011 25.14 27.44 25.14 26.09 884,424 +1.54(+6.27%)
Nov 09, 2011 24.78 25.10 24.12 24.55 594,731 -0.78(-3.09%)
Nov 08, 2011 25.00 25.47 24.85 25.33 314,710 +0.42(+1.69%)
Nov 07, 2011 25.09 25.14 24.42 24.91 282,519 -0.13(-0.54%)
Nov 04, 2011 24.89 25.13 24.29 25.05 151,529 -0.02(-0.07%)
Nov 03, 2011 24.59 25.12 24.48 25.07 119,366 +0.69(+2.83%)
Nov 02, 2011 24.14 24.41 23.54 24.37 334,453 +0.43(+1.79%)
Nov 01, 2011 24.33 24.61 23.35 23.95 691,583 -0.88(-3.56%)
Oct 31, 2011 24.54 25.33 24.13 24.83 399,041 +0.07(+0.27%)
Oct 28, 2011 24.62 25.19 24.53 24.76 227,044 +0.13(+0.55%)
Oct 27, 2011 25.09 25.10 24.26 24.63 571,812 +0.45(+1.88%)
Oct 26, 2011 24.47 24.96 23.88 24.17 586,444 -0.19(-0.76%)
Oct 25, 2011 24.09 24.51 23.86 24.36 515,936 +0.18(+0.73%)
Oct 24, 2011 23.26 24.21 23.16 24.18 434,285 +1.00(+4.32%)
Oct 21, 2011 22.73 23.39 22.52 23.18 565,430 +0.63(+2.80%)
Oct 20, 2011 22.25 22.63 21.69 22.55 389,009 +0.36(+1.63%)
Oct 19, 2011 22.21 22.49 22.12 22.19 333,405 -0.09(-0.42%)
Oct 18, 2011 22.23 22.63 21.91 22.28 532,644 -0.03(-0.11%)
Oct 17, 2011 22.30 22.58 22.16 22.30 729,754 -0.02(-0.08%)
Oct 14, 2011 21.81 22.36 21.78 22.32 201,761 +0.76(+3.51%)
Oct 13, 2011 21.26 21.62 21.09 21.56 242,340 +0.19(+0.91%)
Oct 12, 2011 21.43 21.64 21.03 21.37 442,489 +0.13(+0.59%)
Oct 11, 2011 20.45 21.41 20.45 21.24 219,319 +0.70(+3.40%)
Oct 10, 2011 20.42 20.73 20.16 20.55 217,534 +0.47(+2.35%)
Oct 07, 2011 19.92 20.53 19.76 20.07 487,845 +0.14(+0.72%)
Oct 06, 2011 19.99 20.01 19.75 19.93 531,325 +0.70(+3.63%)
Oct 05, 2011 19.64 19.75 19.19 19.23 393,449 -0.36(-1.85%)
Oct 04, 2011 19.58 19.68 19.04 19.59 473,535 -0.15(-0.77%)
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.