Huntington Ingalls Industries (NY: HII )

185.87 USD +4.71 (+2.60%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 32.12 32.14 31.27 31.28 87,376 -0.66(-2.07%)
Dec 29, 2011 31.55 32.09 31.55 31.94 79,323 +0.43(+1.36%)
Dec 28, 2011 32.31 32.44 31.48 31.51 104,482 -0.92(-2.84%)
Dec 27, 2011 32.13 32.73 32.12 32.43 121,263 +0.09(+0.28%)
Dec 23, 2011 32.53 32.53 32.11 32.34 101,205 -0.16(-0.49%)
Dec 21, 2011 32.03 32.51 31.87 32.50 182,307 +0.32(+0.99%)
Dec 20, 2011 32.17 32.50 31.85 32.18 184,857 +0.34(+1.07%)
Dec 19, 2011 31.71 32.24 31.67 31.84 412,974 +0.22(+0.70%)
Dec 16, 2011 31.29 31.72 31.25 31.62 1,272,735 +0.57(+1.84%)
Dec 15, 2011 31.24 31.37 30.49 31.05 376,555 +0.09(+0.29%)
Dec 14, 2011 30.18 31.07 30.02 30.96 242,269 +0.56(+1.84%)
Dec 13, 2011 30.27 30.81 30.27 30.40 285,078 +0.28(+0.93%)
Dec 12, 2011 30.50 30.64 29.76 30.12 237,632 -0.71(-2.30%)
Dec 09, 2011 30.57 31.10 30.50 30.83 160,947 +0.31(+1.02%)
Dec 08, 2011 31.25 31.56 30.31 30.52 274,170 -1.00(-3.17%)
Dec 07, 2011 31.05 31.63 30.27 31.52 379,504 +0.22(+0.70%)
Dec 06, 2011 31.43 31.77 31.23 31.30 304,511 -0.05(-0.16%)
Dec 05, 2011 31.53 31.75 31.19 31.35 424,738 +0.15(+0.48%)
Dec 02, 2011 32.00 32.00 31.16 31.20 375,192 -0.50(-1.58%)
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.