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 (%)
Feb 29, 2012	29.43	30.09	29.30	29.74	192,920	+0.31(+1.04%)
Feb 28, 2012	29.86	29.92	29.42	29.43	104,696	-0.34(-1.14%)
Feb 27, 2012	29.84	29.99	29.73	29.77	107,953	-0.37(-1.24%)
Feb 24, 2012	30.14	30.35	29.94	30.15	225,761	+0.00(+0.00%)
Feb 23, 2012	29.81	30.21	29.74	30.15	209,583	+0.38(+1.28%)
Feb 22, 2012	29.92	30.15	29.47	29.77	161,033	-0.32(-1.05%)
Feb 21, 2012	30.09	30.25	29.65	30.08	203,285	-0.09(-0.30%)
Feb 17, 2012	30.21	30.30	30.14	30.17	181,222	-0.02(-0.08%)
Feb 16, 2012	30.34	30.34	30.03	30.20	258,243	-0.14(-0.46%)
Feb 15, 2012	30.46	30.56	30.06	30.34	229,917	-0.07(-0.25%)
Feb 14, 2012	30.20	30.51	30.20	30.41	179,144	+0.12(+0.38%)
Feb 13, 2012	30.55	30.63	30.24	30.30	266,471	-0.03(-0.11%)
Feb 10, 2012	30.58	30.87	30.30	30.33	223,339	-0.56(-1.82%)
Feb 09, 2012	31.55	31.71	30.77	30.89	296,730	-0.60(-1.90%)
Feb 08, 2012	31.36	31.62	31.36	31.49	215,237	+0.09(+0.29%)
Feb 07, 2012	31.82	31.82	31.38	31.40	390,544	-0.43(-1.35%)
Feb 06, 2012	31.69	31.97	31.37	31.83	220,139	-0.04(-0.13%)
Feb 03, 2012	32.14	32.32	31.86	31.87	291,753	-0.09(-0.29%)
Feb 02, 2012	32.18	32.54	31.86	31.96	686,153	-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.