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, 2012 32.96 33.36 32.87 33.21 305,967 +0.31(+0.96%)
Aug 30, 2012 32.99 33.12 32.66 32.89 193,210 -0.26(-0.78%)
Aug 29, 2012 33.11 33.30 32.88 33.15 193,161 -0.02(-0.07%)
Aug 27, 2012 33.43 33.50 33.11 33.17 178,088 -0.02(-0.08%)
Aug 24, 2012 33.13 33.32 32.93 33.20 107,386 +0.07(+0.23%)
Aug 23, 2012 33.38 33.59 32.97 33.12 128,063 -0.33(-0.99%)
Aug 22, 2012 33.20 33.59 33.20 33.45 224,576 +0.16(+0.47%)
Aug 21, 2012 33.15 33.51 33.11 33.30 209,520 +0.01(+0.02%)
Aug 20, 2012 33.15 33.59 33.15 33.29 231,424 -0.03(-0.10%)
Aug 17, 2012 33.40 33.50 33.24 33.32 244,095 -0.15(-0.45%)
Aug 16, 2012 33.17 33.60 33.17 33.47 208,345 +0.29(+0.87%)
Aug 15, 2012 33.35 33.54 33.14 33.18 277,004 -0.18(-0.55%)
Aug 14, 2012 33.58 33.73 33.35 33.36 423,981 -0.07(-0.20%)
Aug 13, 2012 33.56 33.97 33.20 33.43 346,614 -0.11(-0.32%)
Aug 10, 2012 34.05 34.29 33.35 33.54 617,279 -0.60(-1.77%)
Aug 09, 2012 33.67 34.73 33.45 34.14 445,908 +0.80(+2.41%)
Aug 08, 2012 32.52 34.14 32.52 33.34 858,471 +1.32(+4.12%)
Aug 07, 2012 32.36 32.53 31.87 32.02 163,519 -0.23(-0.72%)
Aug 06, 2012 32.42 32.75 32.01 32.25 138,538 -0.21(-0.64%)
Aug 03, 2012 31.96 32.94 31.71 32.46 180,268 +0.83(+2.62%)
Aug 02, 2012 31.88 31.88 31.22 31.63 348,450 -0.40(-1.24%)
Aug 01, 2012 32.41 32.65 31.88 32.03 168,833 -0.28(-0.87%)
Jul 31, 2012 32.21 32.36 31.96 32.31 146,092 -0.01(-0.03%)
Jul 30, 2012 32.27 32.42 32.07 32.32 107,524 +0.05(+0.15%)
Jul 27, 2012 32.14 32.53 32.06 32.27 123,281 +0.17(+0.52%)
Jul 26, 2012 32.63 32.72 31.81 32.10 167,160 -0.30(-0.92%)
Jul 25, 2012 32.01 32.48 31.49 32.40 372,802 +0.51(+1.61%)
Jul 24, 2012 31.97 32.15 31.52 31.89 185,278 -0.08(-0.26%)
Jul 23, 2012 31.77 32.05 31.47 31.97 150,362 -0.18(-0.57%)
Jul 20, 2012 32.65 32.78 32.15 32.15 95,025 -0.61(-1.87%)
Jul 19, 2012 32.89 32.98 32.71 32.77 205,318 -0.07(-0.20%)
Jul 18, 2012 32.87 33.14 32.70 32.83 170,759 -0.07(-0.23%)
Jul 17, 2012 33.00 33.02 32.66 32.91 146,229 +0.02(+0.05%)
Jul 16, 2012 32.86 33.01 32.57 32.89 117,589 -0.12(-0.38%)
Jul 13, 2012 32.97 33.11 32.71 33.02 315,348 +0.16(+0.48%)
Jul 12, 2012 33.35 33.35 32.78 32.86 161,159 -0.76(-2.27%)
Jul 11, 2012 33.44 33.73 33.38 33.62 178,174 +0.15(+0.45%)
Jul 10, 2012 34.08 34.21 33.22 33.47 245,364 -0.54(-1.58%)
Jul 09, 2012 34.33 34.33 33.84 34.01 569,773 -0.34(-0.99%)
Jul 06, 2012 33.94 34.42 33.65 34.35 172,147 +0.27(+0.78%)
Jul 05, 2012 33.44 34.10 33.44 34.08 309,540 +0.44(+1.31%)
Jul 03, 2012 33.25 33.65 33.00 33.65 194,259 +0.43(+1.30%)
Jul 02, 2012 33.42 33.73 33.03 33.21 257,673 -0.13(-0.40%)
Jun 29, 2012 33.08 33.66 33.08 33.35 211,461 +0.75(+2.31%)
Jun 28, 2012 32.41 32.82 32.22 32.59 230,416 -0.02(-0.05%)
Jun 27, 2012 32.15 32.87 32.15 32.61 227,715 +0.36(+1.10%)
Jun 26, 2012 32.24 32.62 32.12 32.25 293,801 -0.02(-0.05%)
Jun 25, 2012 32.32 32.38 32.05 32.27 172,883 -0.26(-0.79%)
Jun 22, 2012 32.64 32.84 32.44 32.53 324,823 -0.03(-0.10%)
Jun 21, 2012 33.19 33.36 32.31 32.56 167,009 -0.59(-1.78%)
Jun 20, 2012 32.59 33.36 32.59 33.15 296,869 +0.77(+2.38%)
Jun 19, 2012 32.03 32.55 31.89 32.38 156,658 +0.27(+0.83%)
Jun 18, 2012 31.61 32.36 31.42 32.11 178,135 +0.29(+0.91%)
Jun 15, 2012 31.32 31.95 31.15 31.82 511,253 +0.55(+1.75%)
Jun 14, 2012 30.69 31.50 30.58 31.27 241,434 +0.55(+1.78%)
Jun 13, 2012 30.43 31.06 30.32 30.73 219,512 +0.31(+1.01%)
Jun 12, 2012 29.97 30.54 29.53 30.42 506,780 +0.36(+1.19%)
Jun 11, 2012 30.23 30.47 30.00 30.07 293,888 +0.04(+0.14%)
Jun 08, 2012 30.04 30.23 29.93 30.02 299,704 -0.08(-0.28%)
Jun 07, 2012 30.74 30.89 30.07 30.11 184,813 -0.39(-1.28%)
Jun 06, 2012 30.14 30.54 29.93 30.50 285,059 +0.56(+1.85%)
Jun 05, 2012 30.07 30.18 29.80 29.94 221,213 -0.27(-0.88%)
Jun 04, 2012 30.25 30.42 29.92 30.21 284,645 -0.04(-0.14%)
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.