Skip to main content

Huntington Ingalls Industries (NY: HII )

197.76 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 42.11 42.35 41.65 42.05 190,976 -0.22(-0.52%)
Sep 27, 2012 41.60 42.32 41.38 42.27 341,852 +0.78(+1.88%)
Sep 26, 2012 41.72 41.96 41.14 41.49 493,663 -0.16(-0.38%)
Sep 25, 2012 41.34 41.78 41.15 41.65 671,856 +0.42(+1.02%)
Sep 24, 2012 41.36 41.91 41.21 41.23 221,445 -0.37(-0.89%)
Sep 21, 2012 41.86 42.75 41.60 41.60 767,349 -0.09(-0.22%)
Sep 20, 2012 41.34 41.86 41.17 41.69 239,500 +0.25(+0.60%)
Sep 19, 2012 40.66 41.51 40.52 41.44 302,816 +0.87(+2.14%)
Sep 18, 2012 41.44 41.47 40.33 40.57 245,453 -0.97(-2.34%)
Sep 17, 2012 41.78 42.08 41.53 41.54 209,936 -0.39(-0.93%)
Sep 14, 2012 41.49 42.20 41.46 41.93 195,279 +0.57(+1.38%)
Sep 13, 2012 40.91 41.50 40.78 41.36 203,941 +0.39(+0.95%)
Sep 12, 2012 40.78 41.10 40.61 40.97 180,084 +0.42(+1.04%)
Sep 11, 2012 40.43 40.83 40.29 40.55 200,191 -0.02(-0.05%)
Sep 10, 2012 40.91 41.20 40.57 40.57 737,486 -0.18(-0.44%)
Sep 07, 2012 40.84 41.11 40.72 40.75 442,063 -0.05(-0.12%)
Sep 06, 2012 40.73 41.08 40.72 40.80 374,360 +0.23(+0.57%)
Sep 05, 2012 40.40 40.82 40.34 40.57 309,203 +0.17(+0.42%)
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.