Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.76 32.10 31.51 31.82 499,974 +0.15(+0.46%)
May 30, 2012 31.85 32.05 31.57 31.68 184,813 -0.42(-1.32%)
May 29, 2012 31.70 32.42 31.70 32.10 172,259 +0.59(+1.87%)
May 25, 2012 31.36 31.69 31.29 31.51 125,283 +0.16(+0.50%)
May 24, 2012 31.22 31.65 31.03 31.36 225,294 +0.15(+0.47%)
May 23, 2012 31.11 31.37 31.03 31.21 251,493 -0.13(-0.41%)
May 22, 2012 31.09 31.56 31.09 31.34 141,881 +0.23(+0.75%)
May 21, 2012 30.96 31.11 30.54 31.11 151,178 +0.10(+0.31%)
May 18, 2012 31.06 31.22 30.82 31.01 227,096 -0.05(-0.17%)
May 17, 2012 31.25 31.36 30.94 31.06 432,037 -0.25(-0.80%)
May 16, 2012 31.77 31.94 31.15 31.31 256,593 -0.35(-1.09%)
May 15, 2012 31.69 31.76 31.44 31.66 193,748 +0.14(+0.44%)
May 14, 2012 31.39 31.72 31.16 31.52 351,556 -0.22(-0.68%)
May 11, 2012 31.62 32.08 31.51 31.74 179,347 +0.03(+0.08%)
May 10, 2012 32.27 32.63 31.55 31.71 409,379 -0.39(-1.21%)
May 09, 2012 33.62 33.62 31.67 32.10 810,496 -1.94(-5.69%)
May 08, 2012 33.56 34.14 33.38 34.04 389,547 +0.21(+0.61%)
May 07, 2012 33.36 33.96 33.34 33.83 205,559 +0.31(+0.93%)
May 04, 2012 34.25 34.25 33.25 33.52 341,396 -0.81(-2.37%)
May 03, 2012 34.38 34.41 33.57 34.33 263,547 +0.02(+0.05%)
May 02, 2012 34.19 34.54 33.88 34.32 254,019 +0.22(+0.66%)
May 01, 2012 34.30 34.36 33.92 34.09 386,500 -0.04(-0.13%)
Apr 30, 2012 34.07 34.19 33.43 34.13 222,388 +0.01(+0.03%)
Apr 27, 2012 33.81 34.20 33.72 34.13 324,741 +0.42(+1.26%)
Apr 26, 2012 33.41 33.88 33.40 33.70 219,278 +0.22(+0.67%)
Apr 25, 2012 33.55 33.72 33.34 33.48 254,804 +0.06(+0.18%)
Apr 24, 2012 33.50 33.86 33.24 33.42 173,914 -0.21(-0.62%)
Apr 23, 2012 33.70 33.80 33.04 33.62 177,348 -0.29(-0.87%)
Apr 20, 2012 33.17 34.21 33.17 33.92 176,097 +0.96(+2.91%)
Apr 19, 2012 33.50 33.51 32.82 32.96 157,835 -0.49(-1.47%)
Apr 18, 2012 33.43 33.60 33.25 33.45 243,894 -0.13(-0.39%)
Apr 17, 2012 33.49 34.20 33.49 33.58 206,581 +0.29(+0.88%)
Apr 16, 2012 33.57 33.88 33.24 33.29 107,618 -0.23(-0.67%)
Apr 13, 2012 33.95 34.16 33.44 33.51 100,887 -0.64(-1.87%)
Apr 12, 2012 33.83 34.21 33.62 34.15 195,064 +0.39(+1.15%)
Apr 11, 2012 33.11 34.01 33.11 33.76 299,904 +0.97(+2.96%)
Apr 10, 2012 34.15 34.18 32.79 32.79 270,222 -1.53(-4.46%)
Apr 09, 2012 34.09 34.40 33.89 34.33 211,494 -0.21(-0.60%)
Apr 05, 2012 34.71 34.71 34.37 34.53 445,303 -0.36(-1.04%)
Apr 04, 2012 34.39 35.30 34.24 34.90 316,294 +0.29(+0.82%)
Apr 03, 2012 34.40 34.87 34.40 34.61 360,273 +0.30(+0.88%)
Apr 02, 2012 34.70 34.92 34.25 34.31 285,284 -0.51(-1.47%)
Mar 30, 2012 34.62 35.01 34.52 34.82 342,356 +0.21(+0.60%)
Mar 29, 2012 34.90 35.68 34.44 34.61 792,845 -0.40(-1.14%)
Mar 28, 2012 33.31 35.95 33.31 35.01 1,202,580 +2.22(+6.75%)
Mar 27, 2012 32.94 33.36 32.75 32.79 162,096 -0.17(-0.53%)
Mar 26, 2012 32.53 33.04 32.48 32.97 204,513 +0.60(+1.84%)
Mar 23, 2012 32.22 32.66 32.06 32.37 150,968 +0.20(+0.62%)
Mar 22, 2012 32.28 32.42 31.76 32.17 263,727 -0.36(-1.12%)
Mar 21, 2012 32.36 32.79 32.06 32.53 217,617 +0.10(+0.29%)
Mar 20, 2012 32.83 32.95 32.34 32.44 117,924 -0.60(-1.81%)
Mar 19, 2012 32.62 33.15 32.60 33.04 220,401 +0.37(+1.14%)
Mar 16, 2012 32.52 32.88 32.48 32.66 337,515 +0.22(+0.67%)
Mar 15, 2012 32.21 32.52 32.07 32.45 148,684 +0.30(+0.94%)
Mar 14, 2012 32.22 32.40 31.92 32.14 209,966 -0.30(-0.93%)
Mar 13, 2012 32.79 32.83 32.21 32.45 182,319 -0.29(-0.90%)
Mar 12, 2012 32.40 32.80 32.19 32.74 198,137 +0.33(+1.01%)
Mar 09, 2012 31.42 32.41 31.35 32.41 335,427 +1.00(+3.20%)
Mar 08, 2012 31.49 31.59 31.14 31.41 293,207 +0.14(+0.44%)
Mar 07, 2012 31.41 31.57 31.23 31.27 89,019 +0.03(+0.08%)
Mar 06, 2012 31.22 31.34 31.14 31.25 162,803 -0.23(-0.74%)
Mar 05, 2012 31.21 31.63 31.21 31.48 341,524 +0.27(+0.86%)
Mar 02, 2012 31.44 31.54 31.07 31.21 94,288 -0.27(-0.85%)
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.