Huntington Ingalls Industries (NY: HII )

216.99 USD -1.32 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 38.87 39.05 38.57 38.99 121,066 -0.01(-0.03%)
Jul 30, 2012 38.94 39.12 38.70 39.00 89,105 +0.06(+0.15%)
Jul 27, 2012 38.78 39.26 38.69 38.94 102,163 +0.20(+0.52%)
Jul 26, 2012 39.37 39.48 38.39 38.74 138,525 -0.36(-0.92%)
Jul 25, 2012 38.63 39.19 38.00 39.10 308,940 +0.62(+1.61%)
Jul 24, 2012 38.58 38.79 38.03 38.48 153,540 -0.10(-0.26%)
Jul 23, 2012 38.34 38.68 37.97 38.58 124,605 -0.22(-0.57%)
Jul 20, 2012 39.40 39.56 38.80 38.80 78,747 -0.74(-1.87%)
Jul 19, 2012 39.69 39.80 39.47 39.54 170,147 -0.08(-0.20%)
Jul 18, 2012 39.66 39.99 39.46 39.62 141,508 -0.09(-0.23%)
Jul 17, 2012 39.82 39.85 39.41 39.71 121,180 +0.02(+0.05%)
Jul 16, 2012 39.65 39.83 39.30 39.69 97,446 -0.15(-0.38%)
Jul 13, 2012 39.79 39.95 39.47 39.84 261,328 +0.19(+0.48%)
Jul 12, 2012 40.24 40.24 39.56 39.65 133,552 -0.92(-2.27%)
Jul 11, 2012 40.35 40.70 40.28 40.57 147,653 +0.18(+0.45%)
Jul 10, 2012 41.12 41.28 40.09 40.39 203,333 -0.65(-1.58%)
Jul 09, 2012 41.43 41.43 40.84 41.04 472,169 -0.41(-0.99%)
Jul 06, 2012 40.95 41.53 40.61 41.45 142,658 +0.32(+0.78%)
Jul 05, 2012 40.35 41.15 40.35 41.13 256,515 +0.53(+1.31%)
Jul 03, 2012 40.12 40.60 39.82 40.60 160,982 +0.52(+1.30%)
Jul 02, 2012 40.33 40.70 39.86 40.08 213,533 -0.16(-0.40%)
Jun 29, 2012 39.92 40.62 39.92 40.24 175,237 +0.91(+2.31%)
Jun 28, 2012 39.11 39.60 38.88 39.33 190,945 -0.02(-0.05%)
Jun 27, 2012 38.80 39.67 38.80 39.35 188,707 +0.43(+1.10%)
Jun 26, 2012 38.90 39.36 38.76 38.92 243,472 -0.02(-0.05%)
Jun 25, 2012 39.00 39.07 38.68 38.94 143,268 -0.31(-0.79%)
Jun 22, 2012 39.39 39.63 39.15 39.25 269,180 -0.04(-0.10%)
Jun 21, 2012 40.05 40.26 38.99 39.29 138,400 -0.71(-1.77%)
Jun 20, 2012 39.33 40.26 39.33 40.00 246,015 +0.93(+2.38%)
Jun 19, 2012 38.65 39.28 38.48 39.07 129,822 +0.32(+0.83%)
Jun 18, 2012 38.14 39.05 37.91 38.75 147,620 +0.35(+0.91%)
Jun 15, 2012 37.79 38.55 37.59 38.40 423,674 +0.66(+1.75%)
Jun 14, 2012 37.04 38.01 36.90 37.74 200,076 +0.66(+1.78%)
Jun 13, 2012 36.72 37.48 36.59 37.08 181,909 +0.37(+1.01%)
Jun 12, 2012 36.17 36.85 35.64 36.71 419,967 +0.43(+1.19%)
Jun 11, 2012 36.48 36.77 36.20 36.28 243,544 +0.05(+0.14%)
Jun 08, 2012 36.25 36.48 36.12 36.23 248,364 -0.10(-0.28%)
Jun 07, 2012 37.09 37.27 36.28 36.33 153,154 -0.47(-1.28%)
Jun 06, 2012 36.37 36.85 36.12 36.80 236,228 +0.67(+1.85%)
Jun 05, 2012 36.29 36.42 35.96 36.13 183,319 -0.32(-0.88%)
Jun 04, 2012 36.50 36.71 36.10 36.45 235,885 -0.05(-0.14%)
Jun 01, 2012 36.60 36.93 36.15 36.50 202,325 -0.28(-0.76%)
May 31, 2012 36.71 37.10 36.42 36.78 432,614 +0.17(+0.46%)
May 30, 2012 36.81 37.04 36.48 36.61 159,914 -0.49(-1.32%)
May 29, 2012 36.64 37.47 36.64 37.10 149,051 +0.68(+1.87%)
May 25, 2012 36.24 36.62 36.16 36.42 108,404 +0.18(+0.50%)
May 24, 2012 36.08 36.58 35.86 36.24 194,941 +0.17(+0.47%)
May 23, 2012 35.95 36.25 35.86 36.07 217,610 -0.15(-0.41%)
May 22, 2012 35.93 36.47 35.93 36.22 122,766 +0.27(+0.75%)
May 21, 2012 35.78 35.95 35.29 35.95 130,811 +0.11(+0.31%)
May 18, 2012 35.90 36.08 35.62 35.84 196,500 -0.06(-0.17%)
May 17, 2012 36.12 36.25 35.76 35.90 373,830 -0.29(-0.80%)
May 16, 2012 36.72 36.91 36.00 36.19 222,023 -0.40(-1.09%)
May 15, 2012 36.62 36.70 36.34 36.59 167,645 +0.16(+0.44%)
May 14, 2012 36.28 36.66 36.01 36.43 304,192 -0.25(-0.68%)
May 11, 2012 36.54 37.08 36.42 36.68 155,184 +0.03(+0.08%)
May 10, 2012 37.30 37.71 36.46 36.65 354,225 -0.45(-1.21%)
May 09, 2012 38.85 38.85 36.60 37.10 701,300 -2.24(-5.69%)
May 08, 2012 38.79 39.46 38.58 39.34 337,065 +0.24(+0.61%)
May 07, 2012 38.56 39.25 38.53 39.10 177,865 +0.36(+0.93%)
May 04, 2012 39.58 39.58 38.43 38.74 295,401 -0.94(-2.37%)
May 03, 2012 39.73 39.77 38.80 39.68 228,040 +0.02(+0.05%)
May 02, 2012 39.51 39.92 39.15 39.66 219,796 +0.26(+0.66%)
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.