Skip to main content

Huntington Ingalls Industries (NY: HII )

270.16 +4.75 (+1.79%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 26.62 26.63 25.91 25.92 105,437 -0.55(-2.07%)
Dec 29, 2011 26.15 26.59 26.15 26.47 95,720 +0.36(+1.36%)
Dec 28, 2011 26.78 26.88 26.09 26.11 126,079 -0.76(-2.84%)
Dec 27, 2011 26.63 27.12 26.62 26.87 146,329 +0.07(+0.28%)
Dec 23, 2011 26.96 26.96 26.61 26.80 122,125 -0.13(-0.49%)
Dec 21, 2011 26.54 26.94 26.41 26.93 219,992 +0.27(+0.99%)
Dec 20, 2011 26.66 26.93 26.39 26.67 223,069 +0.28(+1.07%)
Dec 19, 2011 26.28 26.72 26.24 26.39 498,341 +0.18(+0.70%)
Dec 16, 2011 25.93 26.29 25.90 26.20 1,535,827 +0.47(+1.84%)
Dec 15, 2011 25.89 26.00 25.27 25.73 454,394 +0.07(+0.29%)
Dec 14, 2011 25.01 25.75 24.88 25.66 292,349 +0.46(+1.84%)
Dec 13, 2011 25.08 25.53 25.08 25.19 344,007 +0.23(+0.93%)
Dec 12, 2011 25.28 25.39 24.66 24.96 286,753 -0.59(-2.30%)
Dec 09, 2011 25.33 25.77 25.28 25.55 194,217 +0.26(+1.02%)
Dec 08, 2011 25.90 26.15 25.12 25.29 330,844 -0.83(-3.17%)
Dec 07, 2011 25.73 26.21 25.08 26.12 457,952 +0.18(+0.70%)
Dec 06, 2011 26.05 26.33 25.88 25.94 367,457 -0.04(-0.16%)
Dec 05, 2011 26.13 26.31 25.85 25.98 512,537 +0.12(+0.48%)
Dec 02, 2011 26.52 26.52 25.82 25.86 452,749 -0.41(-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.