Indicators

Huntington Ingalls Industries (NY: HII )

274.00 -1.00 (-0.36%)

Streaming Delayed Price Updated: 10:21 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	35.37	36.60	35.06	36.49	468,682	+1.01(+2.85%)
Dec 28, 2012	35.65	36.29	35.46	35.48	599,438	-0.26(-0.73%)
Dec 27, 2012	36.07	36.36	35.46	35.74	732,590	-0.23(-0.63%)
Dec 26, 2012	36.18	36.66	35.60	35.97	555,572	-0.06(-0.16%)
Dec 24, 2012	36.39	36.45	35.88	36.02	232,606	-0.13(-0.37%)
Dec 21, 2012	35.58	36.43	35.44	36.16	836,030	-0.21(-0.58%)
Dec 20, 2012	35.56	36.45	35.24	36.37	547,552	+0.77(+2.18%)
Dec 19, 2012	35.55	35.82	35.05	35.59	584,613	-0.11(-0.31%)
Dec 18, 2012	35.03	35.75	34.82	35.70	682,783	+0.66(+1.87%)
Dec 17, 2012	34.88	35.27	34.66	35.05	527,055	+0.13(+0.36%)
Dec 14, 2012	34.82	35.14	34.53	34.92	517,012	+0.02(+0.05%)
Dec 13, 2012	35.15	35.25	34.62	34.90	588,062	-0.40(-1.12%)
Dec 12, 2012	34.73	35.49	34.61	35.30	656,876	+0.75(+2.17%)
Dec 11, 2012	34.58	34.79	34.25	34.55	520,902	+0.04(+0.12%)
Dec 10, 2012	34.21	34.73	34.00	34.51	727,199	+0.24(+0.69%)
Dec 07, 2012	33.84	34.33	33.80	34.27	518,758	+0.51(+1.52%)
Dec 06, 2012	33.79	34.13	33.59	33.76	613,152	-0.12(-0.35%)
Dec 05, 2012	33.88	34.26	33.68	33.88	515,498	-0.03(-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.