Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.62 35.01 34.52 34.82 342,356 +0.21(+0.60%)
Mar 29, 2012 34.90 35.68 34.44 34.61 792,845 -0.40(-1.14%)
Mar 28, 2012 33.31 35.95 33.31 35.01 1,202,580 +2.22(+6.75%)
Mar 27, 2012 32.94 33.36 32.75 32.79 162,096 -0.17(-0.53%)
Mar 26, 2012 32.53 33.04 32.48 32.97 204,513 +0.60(+1.84%)
Mar 23, 2012 32.22 32.66 32.06 32.37 150,968 +0.20(+0.62%)
Mar 22, 2012 32.28 32.42 31.76 32.17 263,727 -0.36(-1.12%)
Mar 21, 2012 32.36 32.79 32.06 32.53 217,617 +0.10(+0.29%)
Mar 20, 2012 32.83 32.95 32.34 32.44 117,924 -0.60(-1.81%)
Mar 19, 2012 32.62 33.15 32.60 33.04 220,401 +0.37(+1.14%)
Mar 16, 2012 32.52 32.88 32.48 32.66 337,515 +0.22(+0.67%)
Mar 15, 2012 32.21 32.52 32.07 32.45 148,684 +0.30(+0.94%)
Mar 14, 2012 32.22 32.40 31.92 32.14 209,966 -0.30(-0.93%)
Mar 13, 2012 32.79 32.83 32.21 32.45 182,319 -0.29(-0.90%)
Mar 12, 2012 32.40 32.80 32.19 32.74 198,137 +0.33(+1.01%)
Mar 09, 2012 31.42 32.41 31.35 32.41 335,427 +1.00(+3.20%)
Mar 08, 2012 31.49 31.59 31.14 31.41 293,207 +0.14(+0.44%)
Mar 07, 2012 31.41 31.57 31.23 31.27 89,019 +0.03(+0.08%)
Mar 06, 2012 31.22 31.34 31.14 31.25 162,803 -0.23(-0.74%)
Mar 05, 2012 31.21 31.63 31.21 31.48 341,524 +0.27(+0.86%)
Mar 02, 2012 31.44 31.54 31.07 31.21 94,288 -0.27(-0.85%)
Mar 01, 2012 31.08 31.53 31.08 31.48 144,048 +0.43(+1.39%)
Feb 29, 2012 30.73 31.41 30.59 31.05 184,811 +0.32(+1.04%)
Feb 28, 2012 31.17 31.24 30.71 30.73 100,295 -0.35(-1.14%)
Feb 27, 2012 31.15 31.31 31.04 31.08 103,415 -0.39(-1.24%)
Feb 24, 2012 31.46 31.68 31.25 31.47 216,271 +0.00(+0.00%)
Feb 23, 2012 31.12 31.54 31.05 31.47 200,773 +0.40(+1.28%)
Feb 22, 2012 31.24 31.47 30.76 31.07 154,264 -0.33(-1.05%)
Feb 21, 2012 31.41 31.57 30.95 31.40 194,741 -0.10(-0.30%)
Feb 17, 2012 31.54 31.63 31.46 31.50 173,605 -0.03(-0.08%)
Feb 16, 2012 31.67 31.67 31.35 31.52 247,389 -0.15(-0.46%)
Feb 15, 2012 31.80 31.90 31.38 31.67 220,253 -0.08(-0.25%)
Feb 14, 2012 31.52 31.85 31.52 31.75 171,614 +0.12(+0.38%)
Feb 13, 2012 31.89 31.97 31.57 31.63 255,271 -0.03(-0.11%)
Feb 10, 2012 31.92 32.22 31.63 31.66 213,952 -0.59(-1.82%)
Feb 09, 2012 32.93 33.11 32.12 32.25 284,258 -0.62(-1.90%)
Feb 08, 2012 32.73 33.01 32.73 32.87 206,190 +0.10(+0.29%)
Feb 07, 2012 33.22 33.22 32.76 32.78 374,128 -0.45(-1.35%)
Feb 06, 2012 33.08 33.37 32.74 33.23 210,886 -0.04(-0.13%)
Feb 03, 2012 33.55 33.74 33.26 33.27 279,490 -0.10(-0.29%)
Feb 02, 2012 33.59 33.97 33.26 33.36 657,312 -0.23(-0.70%)
Feb 01, 2012 32.60 33.61 32.45 33.60 544,897 +1.00(+3.05%)
Jan 31, 2012 32.23 32.63 32.06 32.60 297,111 +0.53(+1.65%)
Jan 30, 2012 32.30 32.30 31.89 32.08 346,712 -0.18(-0.56%)
Jan 27, 2012 31.51 32.40 31.28 32.26 573,309 +0.69(+2.19%)
Jan 26, 2012 30.54 31.82 30.47 31.57 624,113 +1.19(+3.93%)
Jan 25, 2012 29.49 30.41 29.38 30.37 436,608 +0.81(+2.75%)
Jan 24, 2012 29.25 29.57 28.98 29.56 146,572 +0.14(+0.47%)
Jan 23, 2012 29.32 29.55 29.10 29.42 133,575 +0.23(+0.77%)
Jan 20, 2012 29.36 29.41 29.09 29.19 149,556 -0.27(-0.91%)
Jan 19, 2012 29.73 30.02 29.31 29.46 212,319 -0.25(-0.84%)
Jan 18, 2012 29.60 30.06 29.51 29.71 340,549 +0.12(+0.41%)
Jan 17, 2012 29.18 29.64 29.17 29.59 594,811 +0.54(+1.85%)
Jan 13, 2012 29.01 29.18 28.57 29.06 136,533 -0.16(-0.56%)
Jan 12, 2012 29.44 29.59 29.13 29.22 328,713 -0.16(-0.53%)
Jan 11, 2012 28.11 29.88 28.03 29.38 469,403 +1.13(+4.01%)
Jan 10, 2012 27.84 28.42 27.81 28.24 153,031 +0.67(+2.45%)
Jan 09, 2012 28.01 28.26 27.54 27.57 241,215 -0.38(-1.36%)
Jan 06, 2012 27.66 27.98 27.39 27.95 337,348 +0.35(+1.25%)
Jan 05, 2012 27.37 27.81 27.10 27.60 347,675 +0.09(+0.31%)
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.