Indicators

Huntington Ingalls Industries (NY: HII )

270.69 +1.67 (+0.62%)

Streaming Delayed Price Updated: 1:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	29.43	30.08	29.29	29.73	192,968	+0.31(+1.04%)
Feb 28, 2012	29.85	29.92	29.41	29.43	104,722	-0.34(-1.14%)
Feb 27, 2012	29.83	29.98	29.73	29.77	107,980	-0.37(-1.24%)
Feb 24, 2012	30.13	30.34	29.93	30.14	225,817	+0.00(+0.00%)
Feb 23, 2012	29.80	30.21	29.73	30.14	209,635	+0.38(+1.28%)
Feb 22, 2012	29.92	30.14	29.46	29.76	161,073	-0.31(-1.05%)
Feb 21, 2012	30.08	30.24	29.64	30.07	203,336	-0.09(-0.30%)
Feb 17, 2012	30.21	30.29	30.13	30.16	181,267	-0.02(-0.08%)
Feb 16, 2012	30.33	30.33	30.02	30.19	258,308	-0.14(-0.46%)
Feb 15, 2012	30.45	30.55	30.06	30.33	229,974	-0.07(-0.25%)
Feb 14, 2012	30.19	30.50	30.19	30.40	179,188	+0.12(+0.38%)
Feb 13, 2012	30.55	30.62	30.23	30.29	266,537	-0.03(-0.11%)
Feb 10, 2012	30.57	30.86	30.29	30.32	223,395	-0.56(-1.82%)
Feb 09, 2012	31.54	31.71	30.76	30.89	296,804	-0.60(-1.90%)
Feb 08, 2012	31.35	31.61	31.35	31.48	215,291	+0.09(+0.29%)
Feb 07, 2012	31.81	31.82	31.37	31.39	390,641	-0.43(-1.35%)
Feb 06, 2012	31.68	31.96	31.36	31.82	220,193	-0.04(-0.13%)
Feb 03, 2012	32.13	32.31	31.86	31.86	291,825	-0.09(-0.29%)
Feb 02, 2012	32.17	32.53	31.86	31.95	686,323	-0.22(-0.70%)

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.