Skip to main content

Huntington Ingalls Industries (NY: HII )

291.92 +2.17 (+0.75%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 35.45 35.65 35.06 35.40 226,844 -0.19(-0.52%)
Sep 27, 2012 35.02 35.63 34.84 35.59 406,057 +0.66(+1.88%)
Sep 26, 2012 35.12 35.33 34.63 34.93 586,381 -0.13(-0.38%)
Sep 25, 2012 34.80 35.17 34.64 35.06 798,041 +0.35(+1.02%)
Sep 24, 2012 34.82 35.28 34.69 34.71 263,036 -0.31(-0.89%)
Sep 21, 2012 35.24 35.99 35.02 35.02 911,469 -0.08(-0.22%)
Sep 20, 2012 34.80 35.24 34.66 35.10 284,482 +0.21(+0.60%)
Sep 19, 2012 34.23 34.95 34.11 34.89 359,689 +0.73(+2.14%)
Sep 18, 2012 34.89 34.91 33.95 34.16 291,553 -0.82(-2.34%)
Sep 17, 2012 35.17 35.43 34.96 34.97 249,365 -0.33(-0.93%)
Sep 14, 2012 34.93 35.53 34.90 35.30 231,955 +0.48(+1.38%)
Sep 13, 2012 34.44 34.94 34.33 34.82 242,244 +0.33(+0.95%)
Sep 12, 2012 34.33 34.60 34.19 34.49 213,906 +0.35(+1.04%)
Sep 11, 2012 34.04 34.37 33.92 34.14 237,790 -0.02(-0.05%)
Sep 10, 2012 34.44 34.69 34.16 34.16 875,997 -0.15(-0.44%)
Sep 07, 2012 34.38 34.61 34.28 34.31 525,089 -0.04(-0.12%)
Sep 06, 2012 34.29 34.58 34.28 34.35 444,670 +0.19(+0.57%)
Sep 05, 2012 34.01 34.37 33.96 34.16 367,276 +0.14(+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.