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 (%)
Dec 31, 2012	34.81	36.02	34.51	35.92	476,139	+0.99(+2.85%)
Dec 28, 2012	35.09	35.72	34.90	34.92	608,975	-0.26(-0.73%)
Dec 27, 2012	35.51	35.79	34.90	35.18	744,245	-0.22(-0.63%)
Dec 26, 2012	35.61	36.08	35.05	35.40	564,411	-0.06(-0.16%)
Dec 24, 2012	35.82	35.87	35.32	35.46	236,307	-0.13(-0.37%)
Dec 21, 2012	35.02	35.86	34.89	35.59	849,331	-0.21(-0.58%)
Dec 20, 2012	35.00	35.88	34.69	35.80	556,263	+0.76(+2.18%)
Dec 19, 2012	35.00	35.26	34.50	35.04	593,914	-0.11(-0.31%)
Dec 18, 2012	34.48	35.19	34.27	35.15	693,645	+0.65(+1.87%)
Dec 17, 2012	34.33	34.72	34.12	34.50	535,440	+0.12(+0.36%)
Dec 14, 2012	34.27	34.59	33.99	34.37	525,238	+0.02(+0.05%)
Dec 13, 2012	34.60	34.70	34.08	34.36	597,418	-0.39(-1.12%)
Dec 12, 2012	34.18	34.93	34.07	34.75	667,327	+0.74(+2.17%)
Dec 11, 2012	34.04	34.25	33.71	34.01	529,190	+0.04(+0.12%)
Dec 10, 2012	33.67	34.18	33.47	33.97	738,768	+0.23(+0.69%)
Dec 07, 2012	33.31	33.79	33.27	33.74	527,012	+0.51(+1.52%)
Dec 06, 2012	33.26	33.60	33.06	33.23	622,907	-0.12(-0.35%)
Dec 05, 2012	33.35	33.72	33.15	33.35	523,699	-0.02(-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.