Indicators

Huntington Ingalls Industries (NY: HII )

274.47 -0.02 (-0.01%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	27.03	27.05	26.32	26.33	103,812	-0.56(-2.07%)
Dec 29, 2011	26.55	27.01	26.55	26.88	94,244	+0.36(+1.36%)
Dec 28, 2011	27.19	27.30	26.50	26.52	124,136	-0.77(-2.84%)
Dec 27, 2011	27.04	27.54	27.03	27.30	144,073	+0.08(+0.28%)
Dec 23, 2011	27.38	27.38	27.03	27.22	120,242	-0.13(-0.49%)
Dec 21, 2011	26.96	27.36	26.82	27.35	216,601	+0.27(+0.99%)
Dec 20, 2011	27.08	27.35	26.81	27.09	219,630	+0.29(+1.07%)
Dec 19, 2011	26.69	27.14	26.66	26.80	490,659	+0.19(+0.70%)
Dec 16, 2011	26.34	26.70	26.30	26.61	1,512,151	+0.48(+1.84%)
Dec 15, 2011	26.29	26.40	25.66	26.13	447,389	+0.08(+0.29%)
Dec 14, 2011	25.40	26.15	25.27	26.06	287,842	+0.47(+1.84%)
Dec 13, 2011	25.48	25.93	25.48	25.59	338,704	+0.24(+0.93%)
Dec 12, 2011	25.67	25.79	25.05	25.35	282,333	-0.60(-2.30%)
Dec 09, 2011	25.73	26.18	25.67	25.95	191,223	+0.26(+1.02%)
Dec 08, 2011	26.30	26.56	25.51	25.69	325,744	-0.84(-3.17%)
Dec 07, 2011	26.13	26.62	25.48	26.53	450,893	+0.19(+0.70%)
Dec 06, 2011	26.45	26.74	26.29	26.34	361,793	-0.04(-0.16%)
Dec 05, 2011	26.54	26.72	26.25	26.39	504,636	+0.13(+0.48%)
Dec 02, 2011	26.93	26.93	26.23	26.26	445,770	-0.42(-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.