Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 32.72 32.87 32.46 32.82 143,839 -0.01(-0.03%)
Jul 30, 2012 32.77 32.93 32.57 32.83 105,866 +0.05(+0.15%)
Jul 27, 2012 32.64 33.04 32.56 32.77 121,381 +0.17(+0.52%)
Jul 26, 2012 33.14 33.23 32.31 32.61 164,583 -0.30(-0.92%)
Jul 25, 2012 32.51 32.99 31.98 32.91 367,055 +0.52(+1.61%)
Jul 24, 2012 32.47 32.65 32.01 32.39 182,422 -0.08(-0.26%)
Jul 23, 2012 32.27 32.56 31.96 32.47 148,044 -0.19(-0.57%)
Jul 20, 2012 33.16 33.30 32.66 32.66 93,560 -0.62(-1.87%)
Jul 19, 2012 33.41 33.50 33.22 33.28 202,153 -0.07(-0.20%)
Jul 18, 2012 33.38 33.66 33.21 33.35 168,127 -0.08(-0.23%)
Jul 17, 2012 33.52 33.54 33.17 33.42 143,975 +0.02(+0.05%)
Jul 16, 2012 33.37 33.52 33.08 33.41 115,776 -0.13(-0.38%)
Jul 13, 2012 33.49 33.62 33.22 33.53 310,486 +0.16(+0.48%)
Jul 12, 2012 33.87 33.87 33.30 33.37 158,674 -0.77(-2.27%)
Jul 11, 2012 33.96 34.26 33.90 34.15 175,428 +0.15(+0.45%)
Jul 10, 2012 34.61 34.74 33.74 34.00 241,582 -0.55(-1.58%)
Jul 09, 2012 34.87 34.87 34.37 34.54 560,989 -0.35(-0.99%)
Jul 06, 2012 34.47 34.95 34.18 34.89 169,493 +0.27(+0.78%)
Jul 05, 2012 33.96 34.63 33.96 34.62 304,768 +0.45(+1.31%)
Jul 03, 2012 33.77 34.17 33.52 34.17 191,264 +0.44(+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.