Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.64	32.75	32.03	32.70	232,146	+0.01(+0.03%)
Apr 27, 2012	32.39	32.76	32.30	32.69	338,990	+0.41(+1.26%)
Apr 26, 2012	32.00	32.46	32.00	32.29	228,900	+0.22(+0.67%)
Apr 25, 2012	32.14	32.30	31.94	32.07	265,984	+0.06(+0.18%)
Apr 24, 2012	32.10	32.44	31.84	32.01	181,544	-0.20(-0.62%)
Apr 23, 2012	32.29	32.38	31.66	32.21	185,130	-0.28(-0.87%)
Apr 20, 2012	31.77	32.77	31.77	32.49	183,823	+0.92(+2.91%)
Apr 19, 2012	32.10	32.10	31.44	31.57	164,761	-0.47(-1.47%)
Apr 18, 2012	32.02	32.19	31.85	32.05	254,595	-0.12(-0.39%)
Apr 17, 2012	32.08	32.76	32.08	32.17	215,645	+0.28(+0.88%)
Apr 16, 2012	32.16	32.45	31.84	31.89	112,340	-0.22(-0.67%)
Apr 13, 2012	32.53	32.73	32.04	32.10	105,313	-0.61(-1.87%)
Apr 12, 2012	32.41	32.77	32.20	32.72	203,623	+0.37(+1.15%)
Apr 11, 2012	31.71	32.58	31.71	32.34	313,063	+0.93(+2.96%)
Apr 10, 2012	32.72	32.74	31.41	31.42	282,079	-1.47(-4.46%)
Apr 09, 2012	32.66	32.96	32.47	32.88	220,773	-0.20(-0.60%)
Apr 05, 2012	33.26	33.26	32.92	33.08	464,842	-0.35(-1.04%)
Apr 04, 2012	32.95	33.82	32.80	33.43	330,172	+0.27(+0.82%)
Apr 03, 2012	32.96	33.40	32.96	33.16	376,081	+0.29(+0.88%)

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.