Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 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%)
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.