Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 33.68 33.82 33.62 33.68 660,962 +0.01(+0.02%)
Apr 28, 2011 33.68 33.88 33.32 33.67 821,923 -0.02(-0.05%)
Apr 27, 2011 32.81 33.84 32.08 33.68 916,987 +0.56(+1.70%)
Apr 26, 2011 32.81 33.43 32.58 33.12 827,447 +0.23(+0.69%)
Apr 25, 2011 33.05 33.18 32.79 32.89 353,955 -0.20(-0.61%)
Apr 21, 2011 33.70 33.84 32.98 33.09 949,489 -0.63(-1.87%)
Apr 20, 2011 33.79 33.98 33.25 33.73 425,361 +0.24(+0.70%)
Apr 19, 2011 33.74 33.78 33.25 33.49 953,027 -0.23(-0.67%)
Apr 18, 2011 33.21 33.86 32.49 33.72 942,983 -0.08(-0.22%)
Apr 15, 2011 32.74 34.31 32.67 33.79 1,784,154 +1.15(+3.53%)
Apr 14, 2011 31.91 33.14 31.87 32.64 1,463,763 +0.65(+2.03%)
Apr 13, 2011 31.75 32.30 31.39 31.99 1,959,336 -0.04(-0.13%)
Apr 12, 2011 31.92 32.35 31.71 32.03 1,944,953 -0.23(-0.70%)
Apr 11, 2011 32.41 32.48 32.23 32.26 1,856,565 -0.15(-0.47%)
Apr 08, 2011 32.27 32.73 32.16 32.41 1,552,777 -0.25(-0.77%)
Apr 07, 2011 32.20 33.04 31.58 32.66 2,535,574 -0.74(-2.22%)
Apr 06, 2011 33.56 33.94 32.93 33.41 2,470,683 -0.48(-1.42%)
Apr 05, 2011 33.28 33.95 32.61 33.89 1,631,262 +0.08(+0.25%)
Apr 04, 2011 33.56 34.53 32.95 33.80 1,333,508 +0.09(+0.27%)
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.