Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	34.68	35.44	34.52	35.13	152,371	+0.41(+1.19%)
Oct 26, 2012	34.81	34.71	34.71	34.71	104,354	-0.50(-1.41%)
Oct 25, 2012	34.45	35.29	34.45	35.21	213,829	+0.92(+2.68%)
Oct 24, 2012	34.73	34.98	34.22	34.29	120,319	-0.37(-1.08%)
Oct 23, 2012	33.94	34.81	33.85	34.66	271,881	-0.17(-0.50%)
Oct 19, 2012	34.78	34.97	34.29	34.84	187,874	+0.03(+0.10%)
Oct 18, 2012	34.88	35.02	34.71	34.81	228,977	-0.12(-0.36%)
Oct 17, 2012	34.66	35.05	33.74	34.93	246,610	+0.95(+2.81%)
Oct 16, 2012	33.80	34.14	33.53	33.98	363,843	+0.23(+0.69%)
Oct 15, 2012	34.12	34.24	33.44	33.74	395,812	-0.47(-1.38%)
Oct 12, 2012	35.59	35.59	34.11	34.22	283,114	-1.15(-3.26%)
Oct 11, 2012	34.74	35.64	34.52	35.37	247,141	+0.83(+2.40%)
Oct 10, 2012	34.42	34.64	34.32	34.54	606,666	+0.12(+0.36%)
Oct 09, 2012	34.83	35.13	34.39	34.42	134,646	-0.45(-1.28%)
Oct 08, 2012	35.22	35.22	34.81	34.86	157,094	-0.40(-1.13%)
Oct 05, 2012	35.06	35.55	34.98	35.26	235,737	+0.29(+0.83%)
Oct 04, 2012	34.29	34.97	34.23	34.97	359,842	+0.68(+1.98%)
Oct 03, 2012	34.96	34.99	33.63	34.29	982,261	-1.12(-3.16%)
Oct 02, 2012	34.88	35.42	34.81	35.41	365,940	+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.