Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.63	32.74	32.02	32.69	232,204	+0.01(+0.03%)
Apr 27, 2012	32.38	32.75	32.29	32.68	339,074	+0.41(+1.26%)
Apr 26, 2012	32.00	32.45	31.99	32.28	228,957	+0.22(+0.67%)
Apr 25, 2012	32.13	32.30	31.93	32.06	266,050	+0.06(+0.18%)
Apr 24, 2012	32.09	32.43	31.83	32.00	181,590	-0.20(-0.62%)
Apr 23, 2012	32.28	32.37	31.65	32.20	185,176	-0.28(-0.87%)
Apr 20, 2012	31.76	32.77	31.76	32.48	183,869	+0.92(+2.91%)
Apr 19, 2012	32.09	32.10	31.43	31.57	164,802	-0.47(-1.47%)
Apr 18, 2012	32.01	32.18	31.85	32.04	254,658	-0.12(-0.39%)
Apr 17, 2012	32.07	32.75	32.07	32.16	215,698	+0.28(+0.88%)
Apr 16, 2012	32.15	32.44	31.83	31.88	112,368	-0.22(-0.67%)
Apr 13, 2012	32.52	32.72	32.03	32.10	105,340	-0.61(-1.88%)
Apr 12, 2012	32.40	32.77	32.19	32.71	203,674	+0.37(+1.15%)
Apr 11, 2012	31.71	32.57	31.71	32.34	313,141	+0.93(+2.96%)
Apr 10, 2012	32.71	32.73	31.40	31.41	282,149	-1.47(-4.46%)
Apr 09, 2012	32.65	32.95	32.46	32.87	220,828	-0.20(-0.60%)
Apr 05, 2012	33.25	33.25	32.92	33.07	464,957	-0.35(-1.04%)
Apr 04, 2012	32.94	33.81	32.79	33.42	330,254	+0.27(+0.82%)
Apr 03, 2012	32.95	33.40	32.95	33.15	376,175	+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.