Skip to main content

Huntington Ingalls Industries (NY: HII )

270.56 +1.54 (+0.57%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 34.67 35.43 34.51 35.12 152,409 +0.41(+1.19%)
Oct 26, 2012 34.81 34.71 34.71 34.71 104,380 -0.50(-1.41%)
Oct 25, 2012 34.44 35.29 34.44 35.20 213,882 +0.92(+2.68%)
Oct 24, 2012 34.72 34.97 34.21 34.28 120,349 -0.37(-1.08%)
Oct 23, 2012 33.94 34.81 33.84 34.66 271,948 -0.17(-0.50%)
Oct 19, 2012 34.77 34.96 34.28 34.83 187,921 +0.03(+0.10%)
Oct 18, 2012 34.87 35.01 34.70 34.80 229,034 -0.12(-0.36%)
Oct 17, 2012 34.66 35.04 33.73 34.92 246,671 +0.95(+2.81%)
Oct 16, 2012 33.79 34.13 33.52 33.97 363,934 +0.23(+0.69%)
Oct 15, 2012 34.11 34.23 33.43 33.74 395,910 -0.47(-1.38%)
Oct 12, 2012 35.58 35.58 34.10 34.21 283,184 -1.15(-3.26%)
Oct 11, 2012 34.73 35.63 34.52 35.36 247,202 +0.83(+2.40%)
Oct 10, 2012 34.41 34.63 34.31 34.53 606,816 +0.12(+0.36%)
Oct 09, 2012 34.82 35.12 34.38 34.41 134,680 -0.45(-1.28%)
Oct 08, 2012 35.21 35.21 34.81 34.85 157,133 -0.40(-1.13%)
Oct 05, 2012 35.05 35.55 34.97 35.25 235,795 +0.29(+0.83%)
Oct 04, 2012 34.28 34.96 34.23 34.96 359,931 +0.68(+1.98%)
Oct 03, 2012 34.95 34.98 33.62 34.28 982,505 -1.12(-3.16%)
Oct 02, 2012 34.87 35.41 34.80 35.40 366,031 +0.57(+1.64%)
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.