Huntington Ingalls Industries (NY: HII )

216.30 USD -0.54 (-0.25%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 33.70 34.10 33.34 33.48 341,665 -0.52(-1.53%)
Jul 28, 2011 34.10 34.58 33.97 34.00 314,343 -0.20(-0.58%)
Jul 27, 2011 34.94 35.22 34.04 34.20 426,824 -0.96(-2.73%)
Jul 26, 2011 35.78 35.78 35.14 35.16 686,436 +0.88(+2.57%)
Jul 25, 2011 33.56 34.52 33.36 34.28 386,835 +0.37(+1.09%)
Jul 22, 2011 33.92 33.97 33.57 33.91 328,417 +0.49(+1.47%)
Jul 21, 2011 33.32 33.65 33.16 33.42 233,425 +0.19(+0.57%)
Jul 20, 2011 33.24 33.71 33.14 33.23 314,048 -0.08(-0.24%)
Jul 19, 2011 33.31 33.33 32.91 33.31 389,740 +0.11(+0.33%)
Jul 18, 2011 33.40 33.57 33.03 33.20 618,950 -0.32(-0.95%)
Jul 15, 2011 33.48 33.66 33.01 33.52 607,387 -0.03(-0.09%)
Jul 14, 2011 34.09 34.09 33.02 33.55 482,699 -0.49(-1.44%)
Jul 13, 2011 34.39 34.53 33.21 34.04 1,422,657 -0.36(-1.05%)
Jul 12, 2011 34.66 34.66 34.15 34.40 799,464 -0.44(-1.26%)
Jul 11, 2011 34.81 35.02 34.43 34.84 518,445 -0.16(-0.46%)
Jul 08, 2011 34.19 35.28 34.17 35.00 811,165 +0.51(+1.48%)
Jul 07, 2011 35.40 35.52 34.40 34.49 313,364 -0.76(-2.16%)
Jul 06, 2011 34.55 36.00 34.19 35.25 690,225 +0.61(+1.76%)
Jul 05, 2011 34.56 34.94 34.52 34.64 333,867 +0.03(+0.09%)
Jul 01, 2011 34.51 35.08 34.45 34.61 284,567 +0.11(+0.32%)
Jun 30, 2011 34.86 35.05 34.23 34.50 600,642 -0.32(-0.92%)
Jun 29, 2011 35.26 35.35 34.72 34.82 328,581 -0.44(-1.25%)
Jun 28, 2011 35.30 35.72 35.05 35.26 160,283 +0.06(+0.17%)
Jun 27, 2011 35.50 35.95 35.17 35.20 162,227 -0.39(-1.10%)
Jun 24, 2011 35.98 35.98 35.25 35.59 538,525 -0.31(-0.86%)
Jun 23, 2011 36.00 36.12 35.72 35.90 168,931 -0.25(-0.69%)
Jun 22, 2011 36.18 36.69 36.00 36.15 129,707 -0.20(-0.55%)
Jun 21, 2011 36.07 36.45 36.03 36.35 198,079 +0.36(+1.00%)
Jun 20, 2011 36.06 36.06 35.97 35.99 1,960,186 +0.04(+0.11%)
Jun 17, 2011 36.18 36.43 35.86 35.95 494,242 -0.05(-0.14%)
Jun 16, 2011 36.11 36.44 35.97 36.00 290,082 -0.16(-0.44%)
Jun 15, 2011 36.25 36.35 35.88 36.16 289,120 -0.42(-1.15%)
Jun 14, 2011 36.70 36.75 36.36 36.58 231,217 +0.07(+0.19%)
Jun 13, 2011 36.33 36.74 36.33 36.51 385,549 +0.18(+0.50%)
Jun 10, 2011 36.86 36.86 36.15 36.33 462,184 -0.66(-1.78%)
Jun 09, 2011 36.94 37.41 36.81 36.99 986,787 +0.02(+0.05%)
Jun 08, 2011 36.28 37.11 36.28 36.97 253,976 +0.53(+1.45%)
Jun 07, 2011 36.00 36.53 35.89 36.44 252,048 +0.46(+1.28%)
Jun 06, 2011 35.69 36.13 35.51 35.98 355,143 +0.18(+0.50%)
Jun 03, 2011 35.67 36.04 35.24 35.80 421,497 -1.37(-3.69%)
May 24, 2011 37.71 37.86 37.01 37.17 368,880 -0.63(-1.67%)
May 23, 2011 37.73 38.15 37.31 37.80 283,503 -0.26(-0.68%)
May 20, 2011 38.33 38.37 37.85 38.06 348,938 -0.32(-0.83%)
May 19, 2011 38.45 38.68 38.00 38.38 519,672 -0.12(-0.31%)
May 18, 2011 38.64 38.65 38.09 38.50 560,413 -0.28(-0.72%)
May 17, 2011 38.41 38.88 38.41 38.78 369,812 +0.09(+0.23%)
May 16, 2011 38.20 38.89 38.20 38.69 303,609 +0.23(+0.60%)
May 13, 2011 38.31 38.61 37.97 38.46 434,927 +0.07(+0.18%)
May 12, 2011 38.80 38.90 38.27 38.39 382,134 -0.39(-1.01%)
May 11, 2011 39.48 39.50 38.50 38.78 1,297,892 -1.39(-3.46%)
May 10, 2011 39.79 40.34 39.77 40.17 709,486 +0.57(+1.44%)
May 09, 2011 39.33 39.85 38.86 39.60 368,821 +0.10(+0.25%)
May 06, 2011 40.01 40.15 39.34 39.50 413,782 -0.34(-0.85%)
May 05, 2011 39.81 41.20 39.50 39.84 635,773 -0.11(-0.28%)
May 04, 2011 40.40 40.67 39.59 39.95 591,774 -0.55(-1.36%)
May 03, 2011 40.89 41.09 40.38 40.50 538,963 -0.48(-1.17%)
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.