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 (%)
Aug 31, 2011 25.50 25.89 24.62 24.81 453,220 -0.56(-2.22%)
Aug 30, 2011 25.18 25.61 25.02 25.37 301,696 -0.15(-0.58%)
Aug 29, 2011 25.19 25.68 24.70 25.52 247,623 +0.46(+1.82%)
Aug 26, 2011 24.39 25.22 23.94 25.07 265,621 +0.48(+1.96%)
Aug 25, 2011 25.55 25.55 24.53 24.59 293,933 -0.77(-3.04%)
Aug 24, 2011 24.25 25.58 24.25 25.36 364,676 +1.12(+4.62%)
Aug 23, 2011 23.60 24.40 23.29 24.24 587,038 +0.70(+2.99%)
Aug 22, 2011 24.02 24.42 23.44 23.54 392,255 -0.19(-0.80%)
Aug 19, 2011 23.63 24.37 23.63 23.73 598,344 -0.01(-0.03%)
Aug 18, 2011 24.11 24.34 23.39 23.73 595,996 -0.70(-2.88%)
Aug 17, 2011 24.52 24.65 24.10 24.44 247,031 +0.01(+0.03%)
Aug 16, 2011 23.49 24.55 23.49 24.43 968,294 +0.74(+3.11%)
Aug 15, 2011 23.31 23.79 23.30 23.69 596,803 +0.47(+2.03%)
Aug 12, 2011 23.19 24.08 23.06 23.22 958,057 +0.16(+0.68%)
Aug 11, 2011 23.12 23.52 21.95 23.06 783,059 -0.15(-0.64%)
Aug 10, 2011 24.32 24.32 23.04 23.21 1,221,336 -1.42(-5.75%)
Aug 09, 2011 25.18 25.07 22.92 24.63 1,455,274 -0.14(-0.57%)
Aug 08, 2011 25.18 25.41 24.57 24.77 1,090,510 -1.03(-3.98%)
Aug 05, 2011 26.38 26.38 24.99 25.80 674,631 -0.39(-1.49%)
Aug 04, 2011 26.34 26.65 26.15 26.19 609,074 -0.41(-1.53%)
Aug 03, 2011 26.95 27.08 26.22 26.59 621,624 -0.30(-1.11%)
Aug 02, 2011 27.10 27.63 26.89 26.89 447,396 -0.32(-1.19%)
Aug 01, 2011 27.74 27.89 27.17 27.21 650,810 -0.53(-1.91%)
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%)
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.