Skip to main content

Huntington Ingalls Industries (NY: HII )

230.90 -1.06 (-0.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 33.63 33.79 33.37 33.74 139,916 -0.01(-0.03%)
Jul 30, 2012 33.69 33.85 33.49 33.75 102,979 +0.05(+0.15%)
Jul 27, 2012 33.56 33.97 33.48 33.69 118,070 +0.17(+0.52%)
Jul 26, 2012 34.07 34.16 33.22 33.52 160,094 -0.31(-0.92%)
Jul 25, 2012 33.43 33.91 32.88 33.83 357,043 +0.54(+1.61%)
Jul 24, 2012 33.38 33.56 32.91 33.30 177,447 -0.09(-0.26%)
Jul 23, 2012 33.17 33.47 32.85 33.38 144,006 -0.19(-0.57%)
Jul 20, 2012 34.09 34.23 33.57 33.57 91,008 -0.64(-1.87%)
Jul 19, 2012 34.34 34.44 34.15 34.21 196,639 -0.07(-0.20%)
Jul 18, 2012 34.32 34.60 34.14 34.28 163,541 -0.08(-0.23%)
Jul 17, 2012 34.46 34.48 34.10 34.36 140,048 +0.02(+0.05%)
Jul 16, 2012 34.31 34.46 34.01 34.34 112,618 -0.13(-0.38%)
Jul 13, 2012 34.43 34.57 34.15 34.47 302,018 +0.16(+0.48%)
Jul 12, 2012 34.82 34.82 34.23 34.31 154,346 -0.80(-2.27%)
Jul 11, 2012 34.91 35.22 34.85 35.10 170,643 +0.16(+0.45%)
Jul 10, 2012 35.58 35.72 34.69 34.95 234,993 -0.56(-1.58%)
Jul 09, 2012 35.85 35.85 35.34 35.51 545,688 -0.35(-0.99%)
Jul 06, 2012 35.43 35.93 35.14 35.87 164,870 +0.28(+0.78%)
Jul 05, 2012 34.91 35.61 34.91 35.59 296,455 +0.46(+1.31%)
Jul 03, 2012 34.71 35.13 34.46 35.13 186,047 +0.45(+1.30%)
Jul 02, 2012 34.90 35.22 34.49 34.68 246,781 -0.14(-0.40%)
Jun 29, 2012 34.54 35.15 34.54 34.82 202,522 +0.79(+2.31%)
Jun 28, 2012 33.84 34.26 33.64 34.03 220,676 -0.02(-0.05%)
Jun 27, 2012 33.57 34.33 33.57 34.05 218,089 +0.37(+1.10%)
Jun 26, 2012 33.66 34.06 33.54 33.68 281,381 -0.02(-0.05%)
Jun 25, 2012 33.75 33.81 33.47 33.69 165,575 -0.27(-0.79%)
Jun 22, 2012 34.08 34.29 33.88 33.96 311,092 -0.03(-0.10%)
Jun 21, 2012 34.65 34.84 33.74 34.00 159,949 -0.61(-1.77%)
Jun 20, 2012 34.03 34.84 34.03 34.61 284,320 +0.80(+2.38%)
Jun 19, 2012 33.44 33.99 33.30 33.81 150,036 +0.28(+0.83%)
Jun 18, 2012 33.00 33.79 32.80 33.53 170,605 +0.30(+0.91%)
Jun 15, 2012 32.70 33.36 32.53 33.23 489,642 +0.57(+1.75%)
Jun 14, 2012 32.05 32.89 31.93 32.66 231,228 +0.57(+1.78%)
Jun 13, 2012 31.77 32.43 31.66 32.08 210,233 +0.32(+1.01%)
Jun 12, 2012 31.30 31.89 30.84 31.76 485,358 +0.37(+1.19%)
Jun 11, 2012 31.57 31.82 31.32 31.39 281,465 +0.04(+0.14%)
Jun 08, 2012 31.37 31.57 31.25 31.35 287,035 -0.09(-0.28%)
Jun 07, 2012 32.09 32.25 31.39 31.44 177,000 -0.41(-1.28%)
Jun 06, 2012 31.47 31.89 31.26 31.84 273,010 +0.58(+1.85%)
Jun 05, 2012 31.40 31.51 31.12 31.26 211,862 -0.28(-0.88%)
Jun 04, 2012 31.58 31.76 31.24 31.54 272,613 -0.04(-0.14%)
Jun 01, 2012 31.67 31.95 31.28 31.58 233,828 -0.24(-0.76%)
May 31, 2012 31.76 32.10 31.51 31.82 499,974 +0.15(+0.46%)
May 30, 2012 31.85 32.05 31.57 31.68 184,813 -0.42(-1.32%)
May 29, 2012 31.70 32.42 31.70 32.10 172,259 +0.59(+1.87%)
May 25, 2012 31.36 31.69 31.29 31.51 125,283 +0.16(+0.50%)
May 24, 2012 31.22 31.65 31.03 31.36 225,294 +0.15(+0.47%)
May 23, 2012 31.11 31.37 31.03 31.21 251,493 -0.13(-0.41%)
May 22, 2012 31.09 31.56 31.09 31.34 141,881 +0.23(+0.75%)
May 21, 2012 30.96 31.11 30.54 31.11 151,178 +0.10(+0.31%)
May 18, 2012 31.06 31.22 30.82 31.01 227,096 -0.05(-0.17%)
May 17, 2012 31.25 31.36 30.94 31.06 432,037 -0.25(-0.80%)
May 16, 2012 31.77 31.94 31.15 31.31 256,593 -0.35(-1.09%)
May 15, 2012 31.69 31.76 31.44 31.66 193,748 +0.14(+0.44%)
May 14, 2012 31.39 31.72 31.16 31.52 351,556 -0.22(-0.68%)
May 11, 2012 31.62 32.08 31.51 31.74 179,347 +0.03(+0.08%)
May 10, 2012 32.27 32.63 31.55 31.71 409,379 -0.39(-1.21%)
May 09, 2012 33.62 33.62 31.67 32.10 810,496 -1.94(-5.69%)
May 08, 2012 33.56 34.14 33.38 34.04 389,547 +0.21(+0.61%)
May 07, 2012 33.36 33.96 33.34 33.83 205,559 +0.31(+0.93%)
May 04, 2012 34.25 34.25 33.25 33.52 341,396 -0.81(-2.37%)
May 03, 2012 34.38 34.41 33.57 34.33 263,547 +0.02(+0.05%)
May 02, 2012 34.19 34.54 33.88 34.32 254,019 +0.22(+0.66%)
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.