Huntington Ingalls Industries (NY: HII )

216.99 USD -1.32 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 36.71 37.10 36.42 36.78 432,614 +0.17(+0.46%)
May 30, 2012 36.81 37.04 36.48 36.61 159,914 -0.49(-1.32%)
May 29, 2012 36.64 37.47 36.64 37.10 149,051 +0.68(+1.87%)
May 25, 2012 36.24 36.62 36.16 36.42 108,404 +0.18(+0.50%)
May 24, 2012 36.08 36.58 35.86 36.24 194,941 +0.17(+0.47%)
May 23, 2012 35.95 36.25 35.86 36.07 217,610 -0.15(-0.41%)
May 22, 2012 35.93 36.47 35.93 36.22 122,766 +0.27(+0.75%)
May 21, 2012 35.78 35.95 35.29 35.95 130,811 +0.11(+0.31%)
May 18, 2012 35.90 36.08 35.62 35.84 196,500 -0.06(-0.17%)
May 17, 2012 36.12 36.25 35.76 35.90 373,830 -0.29(-0.80%)
May 16, 2012 36.72 36.91 36.00 36.19 222,023 -0.40(-1.09%)
May 15, 2012 36.62 36.70 36.34 36.59 167,645 +0.16(+0.44%)
May 14, 2012 36.28 36.66 36.01 36.43 304,192 -0.25(-0.68%)
May 11, 2012 36.54 37.08 36.42 36.68 155,184 +0.03(+0.08%)
May 10, 2012 37.30 37.71 36.46 36.65 354,225 -0.45(-1.21%)
May 09, 2012 38.85 38.85 36.60 37.10 701,300 -2.24(-5.69%)
May 08, 2012 38.79 39.46 38.58 39.34 337,065 +0.24(+0.61%)
May 07, 2012 38.56 39.25 38.53 39.10 177,865 +0.36(+0.93%)
May 04, 2012 39.58 39.58 38.43 38.74 295,401 -0.94(-2.37%)
May 03, 2012 39.73 39.77 38.80 39.68 228,040 +0.02(+0.05%)
May 02, 2012 39.51 39.92 39.15 39.66 219,796 +0.26(+0.66%)
May 01, 2012 39.64 39.71 39.20 39.40 334,428 -0.05(-0.13%)
Apr 30, 2012 39.38 39.51 38.64 39.45 192,427 +0.01(+0.03%)
Apr 27, 2012 39.07 39.52 38.97 39.44 280,990 +0.49(+1.26%)
Apr 26, 2012 38.61 39.16 38.60 38.95 189,736 +0.26(+0.67%)
Apr 25, 2012 38.77 38.97 38.53 38.69 220,475 +0.07(+0.18%)
Apr 24, 2012 38.72 39.14 38.41 38.62 150,483 -0.24(-0.62%)
Apr 23, 2012 38.95 39.06 38.19 38.86 153,455 -0.34(-0.87%)
Apr 20, 2012 38.33 39.54 38.33 39.20 152,372 +1.11(+2.91%)
Apr 19, 2012 38.72 38.73 37.93 38.09 136,571 -0.57(-1.47%)
Apr 18, 2012 38.63 38.83 38.43 38.66 211,035 -0.15(-0.39%)
Apr 17, 2012 38.70 39.52 38.70 38.81 178,749 +0.34(+0.88%)
Apr 16, 2012 38.80 39.15 38.41 38.47 93,119 -0.26(-0.67%)
Apr 13, 2012 39.24 39.48 38.65 38.73 87,295 -0.74(-1.87%)
Apr 12, 2012 39.10 39.54 38.85 39.47 168,784 +0.45(+1.15%)
Apr 11, 2012 38.26 39.30 38.26 39.02 259,499 +1.12(+2.96%)
Apr 10, 2012 39.47 39.50 37.89 37.90 233,816 -1.77(-4.46%)
Apr 09, 2012 39.40 39.76 39.17 39.67 183,000 -0.24(-0.60%)
Apr 05, 2012 40.12 40.12 39.72 39.91 385,309 -0.42(-1.04%)
Apr 04, 2012 39.75 40.80 39.57 40.33 273,681 +0.33(+0.83%)
Apr 03, 2012 39.76 40.30 39.76 40.00 311,735 +0.35(+0.88%)
Apr 02, 2012 40.10 40.36 39.58 39.65 246,849 -0.59(-1.47%)
Mar 30, 2012 40.01 40.46 39.89 40.24 296,232 +0.24(+0.60%)
Mar 29, 2012 40.33 41.23 39.80 40.00 686,027 -0.46(-1.14%)
Mar 28, 2012 38.50 41.55 38.50 40.46 1,040,560 +2.56(+6.75%)
Mar 27, 2012 38.07 38.56 37.85 37.90 140,258 -0.20(-0.52%)
Mar 26, 2012 37.60 38.19 37.54 38.10 176,960 +0.69(+1.84%)
Mar 23, 2012 37.24 37.75 37.05 37.41 130,629 +0.23(+0.62%)
Mar 22, 2012 37.31 37.46 36.71 37.18 228,196 -0.42(-1.12%)
Mar 21, 2012 37.40 37.89 37.05 37.60 188,298 +0.11(+0.29%)
Mar 20, 2012 37.94 38.08 37.38 37.49 102,037 -0.69(-1.81%)
Mar 19, 2012 37.70 38.31 37.68 38.18 190,707 +0.43(+1.14%)
Mar 16, 2012 37.58 38.00 37.54 37.75 292,043 +0.25(+0.67%)
Mar 15, 2012 37.23 37.58 37.06 37.50 128,653 +0.35(+0.94%)
Mar 14, 2012 37.24 37.44 36.89 37.15 181,678 -0.35(-0.93%)
Mar 13, 2012 37.89 37.94 37.23 37.50 157,756 -0.34(-0.90%)
Mar 12, 2012 37.44 37.91 37.20 37.84 171,443 +0.38(+1.01%)
Mar 09, 2012 36.31 37.46 36.23 37.46 290,236 +1.16(+3.20%)
Mar 08, 2012 36.39 36.51 35.99 36.30 253,704 +0.16(+0.44%)
Mar 07, 2012 36.30 36.49 36.09 36.14 77,026 +0.03(+0.08%)
Mar 06, 2012 36.08 36.22 35.99 36.11 140,869 -0.27(-0.74%)
Mar 05, 2012 36.07 36.55 36.07 36.38 295,512 +0.31(+0.86%)
Mar 02, 2012 36.34 36.45 35.91 36.07 81,585 -0.31(-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.