Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.55 25.34 24.14 24.84 398,942 +0.07(+0.27%)
Oct 28, 2011 24.62 25.20 24.53 24.77 226,988 +0.13(+0.55%)
Oct 27, 2011 25.10 25.10 24.26 24.63 571,669 +0.45(+1.88%)
Oct 26, 2011 24.47 24.96 23.88 24.18 586,299 -0.19(-0.76%)
Oct 25, 2011 24.09 24.52 23.87 24.36 515,808 +0.18(+0.73%)
Oct 24, 2011 23.26 24.22 23.17 24.19 434,177 +1.00(+4.32%)
Oct 21, 2011 22.74 23.40 22.53 23.19 565,290 +0.63(+2.80%)
Oct 20, 2011 22.25 22.64 21.70 22.55 388,912 +0.36(+1.63%)
Oct 19, 2011 22.22 22.50 22.12 22.19 333,322 -0.09(-0.42%)
Oct 18, 2011 22.23 22.64 21.91 22.28 532,512 -0.03(-0.11%)
Oct 17, 2011 22.31 22.59 22.17 22.31 729,573 -0.02(-0.08%)
Oct 14, 2011 21.81 22.37 21.79 22.33 201,711 +0.76(+3.51%)
Oct 13, 2011 21.27 21.63 21.10 21.57 242,280 +0.19(+0.91%)
Oct 12, 2011 21.43 21.64 21.04 21.38 442,379 +0.13(+0.59%)
Oct 11, 2011 20.46 21.42 20.46 21.25 219,264 +0.70(+3.40%)
Oct 10, 2011 20.42 20.74 20.16 20.55 217,480 +0.47(+2.35%)
Oct 07, 2011 19.93 20.53 19.77 20.08 487,724 +0.14(+0.72%)
Oct 06, 2011 19.99 20.01 19.76 19.94 531,193 +0.70(+3.63%)
Oct 05, 2011 19.64 19.76 19.19 19.24 393,351 -0.36(-1.85%)
Oct 04, 2011 19.58 19.68 19.04 19.60 473,417 -0.15(-0.77%)
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.