Skip to main content

Huntington Ingalls Industries (NY: HII )

292.49 +2.74 (+0.95%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 35.36 36.59 35.05 36.48 468,799 +1.01(+2.85%)
Dec 28, 2012 35.64 36.28 35.45 35.47 599,587 -0.26(-0.73%)
Dec 27, 2012 36.07 36.35 35.45 35.73 732,772 -0.23(-0.63%)
Dec 26, 2012 36.17 36.65 35.59 35.96 555,710 -0.06(-0.16%)
Dec 24, 2012 36.38 36.44 35.87 36.02 232,664 -0.13(-0.37%)
Dec 21, 2012 35.57 36.42 35.43 36.15 836,238 -0.21(-0.58%)
Dec 20, 2012 35.55 36.44 35.23 36.36 547,688 +0.77(+2.18%)
Dec 19, 2012 35.54 35.81 35.04 35.59 584,758 -0.11(-0.31%)
Dec 18, 2012 35.02 35.75 34.81 35.70 682,952 +0.66(+1.87%)
Dec 17, 2012 34.87 35.27 34.65 35.04 527,186 +0.13(+0.36%)
Dec 14, 2012 34.81 35.13 34.52 34.91 517,141 +0.02(+0.05%)
Dec 13, 2012 35.14 35.24 34.61 34.90 588,209 -0.40(-1.12%)
Dec 12, 2012 34.72 35.48 34.60 35.29 657,040 +0.75(+2.17%)
Dec 11, 2012 34.58 34.79 34.24 34.54 521,032 +0.04(+0.12%)
Dec 10, 2012 34.20 34.72 34.00 34.50 727,379 +0.24(+0.69%)
Dec 07, 2012 33.83 34.32 33.79 34.26 518,887 +0.51(+1.52%)
Dec 06, 2012 33.78 34.12 33.58 33.75 613,304 -0.12(-0.35%)
Dec 05, 2012 33.87 34.25 33.67 33.87 515,626 -0.03(-0.07%)
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.