Huntington Ingalls Industries (NY: HII )

216.21 USD +0.92 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 38.87 39.05 38.57 38.99 121,066 -0.01(-0.03%)
Jul 30, 2012 38.94 39.12 38.70 39.00 89,105 +0.06(+0.15%)
Jul 27, 2012 38.78 39.26 38.69 38.94 102,163 +0.20(+0.52%)
Jul 26, 2012 39.37 39.48 38.39 38.74 138,525 -0.36(-0.92%)
Jul 25, 2012 38.63 39.19 38.00 39.10 308,940 +0.62(+1.61%)
Jul 24, 2012 38.58 38.79 38.03 38.48 153,540 -0.10(-0.26%)
Jul 23, 2012 38.34 38.68 37.97 38.58 124,605 -0.22(-0.57%)
Jul 20, 2012 39.40 39.56 38.80 38.80 78,747 -0.74(-1.87%)
Jul 19, 2012 39.69 39.80 39.47 39.54 170,147 -0.08(-0.20%)
Jul 18, 2012 39.66 39.99 39.46 39.62 141,508 -0.09(-0.23%)
Jul 17, 2012 39.82 39.85 39.41 39.71 121,180 +0.02(+0.05%)
Jul 16, 2012 39.65 39.83 39.30 39.69 97,446 -0.15(-0.38%)
Jul 13, 2012 39.79 39.95 39.47 39.84 261,328 +0.19(+0.48%)
Jul 12, 2012 40.24 40.24 39.56 39.65 133,552 -0.92(-2.27%)
Jul 11, 2012 40.35 40.70 40.28 40.57 147,653 +0.18(+0.45%)
Jul 10, 2012 41.12 41.28 40.09 40.39 203,333 -0.65(-1.58%)
Jul 09, 2012 41.43 41.43 40.84 41.04 472,169 -0.41(-0.99%)
Jul 06, 2012 40.95 41.53 40.61 41.45 142,658 +0.32(+0.78%)
Jul 05, 2012 40.35 41.15 40.35 41.13 256,515 +0.53(+1.31%)
Jul 03, 2012 40.12 40.60 39.82 40.60 160,982 +0.52(+1.30%)
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.