Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 27.93 28.26 27.63 27.74 412,292 -0.43(-1.53%)
Jul 28, 2011 28.26 28.66 28.15 28.18 379,322 -0.17(-0.58%)
Jul 27, 2011 28.95 29.19 28.21 28.34 515,054 -0.80(-2.73%)
Jul 26, 2011 29.65 29.65 29.12 29.14 828,332 +0.73(+2.57%)
Jul 25, 2011 27.81 28.61 27.65 28.41 466,799 +0.31(+1.09%)
Jul 22, 2011 28.11 28.15 27.82 28.10 396,305 +0.41(+1.47%)
Jul 21, 2011 27.61 27.89 27.48 27.70 281,677 +0.16(+0.57%)
Jul 20, 2011 27.55 27.94 27.46 27.54 378,966 -0.07(-0.24%)
Jul 19, 2011 27.60 27.62 27.27 27.60 470,304 +0.09(+0.33%)
Jul 18, 2011 27.68 27.82 27.37 27.51 746,895 -0.27(-0.95%)
Jul 15, 2011 27.74 27.89 27.36 27.78 732,942 -0.02(-0.09%)
Jul 14, 2011 28.25 28.25 27.36 27.80 582,479 -0.41(-1.44%)
Jul 13, 2011 28.50 28.61 27.52 28.21 1,716,740 -0.30(-1.05%)
Jul 12, 2011 28.72 28.72 28.30 28.51 964,724 -0.36(-1.26%)
Jul 11, 2011 28.85 29.02 28.53 28.87 625,615 -0.13(-0.46%)
Jul 08, 2011 28.33 29.24 28.32 29.00 978,844 +0.42(+1.48%)
Jul 07, 2011 29.34 29.44 28.51 28.58 378,140 -0.63(-2.16%)
Jul 06, 2011 28.63 29.83 28.33 29.21 832,904 +0.51(+1.76%)
Jul 05, 2011 28.64 28.95 28.61 28.71 402,882 +0.02(+0.09%)
Jul 01, 2011 28.60 29.07 28.55 28.68 343,391 +0.09(+0.32%)
Jun 30, 2011 28.89 29.05 28.37 28.59 724,803 -0.27(-0.92%)
Jun 29, 2011 29.22 29.29 28.77 28.86 396,503 -0.36(-1.25%)
Jun 28, 2011 29.25 29.60 29.05 29.22 193,415 +0.05(+0.17%)
Jun 27, 2011 29.42 29.79 29.15 29.17 195,761 -0.32(-1.10%)
Jun 24, 2011 29.82 29.82 29.21 29.49 649,845 -0.26(-0.86%)
Jun 23, 2011 29.83 29.93 29.60 29.75 203,851 -0.21(-0.69%)
Jun 22, 2011 29.98 30.40 29.83 29.96 156,519 -0.17(-0.55%)
Jun 21, 2011 29.89 30.21 29.86 30.12 239,024 +0.30(+1.00%)
Jun 20, 2011 29.88 29.88 29.81 29.82 2,365,384 +0.03(+0.11%)
Jun 17, 2011 29.98 30.19 29.72 29.79 596,408 -0.04(-0.14%)
Jun 16, 2011 29.92 30.20 29.81 29.83 350,046 -0.13(-0.44%)
Jun 15, 2011 30.04 30.12 29.73 29.97 348,885 -0.35(-1.15%)
Jun 14, 2011 30.41 30.45 30.13 30.31 279,012 +0.06(+0.19%)
Jun 13, 2011 30.11 30.45 30.11 30.26 465,247 +0.15(+0.50%)
Jun 10, 2011 30.55 30.55 29.96 30.11 557,724 -0.55(-1.78%)
Jun 09, 2011 30.61 31.00 30.50 30.65 1,190,770 +0.02(+0.05%)
Jun 08, 2011 30.07 30.75 30.07 30.64 306,476 +0.44(+1.45%)
Jun 07, 2011 29.83 30.27 29.74 30.20 304,149 +0.38(+1.28%)
Jun 06, 2011 29.58 29.94 29.43 29.82 428,556 +0.15(+0.50%)
Jun 03, 2011 29.56 29.87 29.20 29.67 508,626 -1.14(-3.69%)
May 24, 2011 31.25 31.37 30.67 30.80 445,132 -0.52(-1.67%)
May 23, 2011 31.27 31.61 30.92 31.32 342,107 -0.22(-0.68%)
May 20, 2011 31.76 31.80 31.37 31.54 421,068 -0.27(-0.83%)
May 19, 2011 31.86 32.05 31.49 31.81 627,095 -0.10(-0.31%)
May 18, 2011 32.02 32.03 31.57 31.90 676,258 -0.23(-0.72%)
May 17, 2011 31.83 32.22 31.83 32.14 446,257 +0.07(+0.23%)
May 16, 2011 31.66 32.23 31.66 32.06 366,369 +0.19(+0.60%)
May 13, 2011 31.75 32.00 31.47 31.87 524,832 +0.06(+0.18%)
May 12, 2011 32.15 32.24 31.71 31.81 461,126 -0.32(-1.01%)
May 11, 2011 32.72 32.73 31.90 32.14 1,566,184 -1.15(-3.46%)
May 10, 2011 32.97 33.43 32.96 33.29 856,146 +0.47(+1.44%)
May 09, 2011 32.59 33.02 32.20 32.82 445,061 +0.08(+0.25%)
May 06, 2011 33.16 33.27 32.60 32.73 499,316 -0.28(-0.85%)
May 05, 2011 32.99 34.15 32.73 33.02 767,196 -0.09(-0.28%)
May 04, 2011 33.48 33.70 32.81 33.11 714,102 -0.46(-1.36%)
May 03, 2011 33.89 34.05 33.46 33.56 650,374 -0.40(-1.17%)
May 02, 2011 34.06 34.06 33.89 33.96 654,106 +0.81(+2.45%)
Apr 29, 2011 33.15 33.29 33.10 33.15 671,478 +0.01(+0.03%)
Apr 28, 2011 33.15 33.35 32.80 33.14 835,000 -0.02(-0.05%)
Apr 27, 2011 32.29 33.31 31.57 33.16 931,576 +0.56(+1.70%)
Apr 26, 2011 32.29 32.91 32.07 32.60 840,611 +0.22(+0.69%)
Apr 25, 2011 32.53 32.66 32.28 32.38 359,586 -0.20(-0.61%)
Apr 21, 2011 33.17 33.31 32.47 32.58 964,595 -0.62(-1.87%)
Apr 20, 2011 33.26 33.45 32.73 33.20 432,129 +0.23(+0.70%)
Apr 19, 2011 33.21 33.25 32.73 32.97 968,190 -0.22(-0.67%)
Apr 18, 2011 32.69 33.33 31.98 33.19 957,986 -0.07(-0.22%)
Apr 15, 2011 32.23 33.77 32.16 33.26 1,812,540 +1.14(+3.53%)
Apr 14, 2011 31.41 32.62 31.37 32.13 1,487,052 +0.64(+2.03%)
Apr 13, 2011 31.25 31.80 30.89 31.49 1,990,509 -0.04(-0.13%)
Apr 12, 2011 31.42 31.84 31.21 31.53 1,975,897 -0.22(-0.70%)
Apr 11, 2011 31.90 31.97 31.72 31.76 1,886,103 -0.15(-0.47%)
Apr 08, 2011 31.76 32.22 31.66 31.90 1,577,482 -0.25(-0.77%)
Apr 07, 2011 31.70 32.53 31.08 32.15 2,575,915 -0.73(-2.22%)
Apr 06, 2011 33.03 33.40 32.42 32.88 2,509,991 -0.47(-1.42%)
Apr 05, 2011 32.76 33.42 32.10 33.35 1,657,215 +0.08(+0.25%)
Apr 04, 2011 33.03 33.99 32.44 33.27 1,354,723 +0.09(+0.27%)
Apr 01, 2011 33.97 35.17 33.02 33.18 2,682,290 -1.21(-3.52%)
Mar 31, 2011 31.86 35.42 31.49 34.39 3,201,333 +2.73(+8.64%)
Mar 30, 2011 31.45 31.90 30.31 31.66 10,345,668 +0.58(+1.87%)
Mar 29, 2011 31.29 31.45 31.05 31.08 324,857 -0.21(-0.66%)
Mar 28, 2011 32.32 32.32 31.28 31.28 64,039 -1.24(-3.82%)
Mar 25, 2011 31.08 32.53 30.87 32.53 600,135 +1.66(+5.37%)
Mar 24, 2011 31.08 31.08 30.79 30.87 277,964 +0.00(+0.00%)
Mar 23, 2011 30.72 31.32 30.62 30.87 725,382 -0.20(-0.64%)
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.