Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 25.90 26.30 25.01 25.21 446,122 -0.57(-2.22%)
Aug 30, 2011 25.58 26.01 25.42 25.78 296,971 -0.15(-0.58%)
Aug 29, 2011 25.59 26.09 25.09 25.93 243,745 +0.46(+1.82%)
Aug 26, 2011 24.78 25.62 24.32 25.47 261,462 +0.49(+1.95%)
Aug 25, 2011 25.96 25.96 24.92 24.98 289,330 -0.78(-3.04%)
Aug 24, 2011 24.63 25.99 24.63 25.76 358,965 +1.14(+4.62%)
Aug 23, 2011 23.98 24.79 23.66 24.62 577,845 +0.72(+2.99%)
Aug 22, 2011 24.40 24.81 23.81 23.91 386,112 -0.19(-0.80%)
Aug 19, 2011 24.01 24.76 24.01 24.10 588,974 -0.01(-0.03%)
Aug 18, 2011 24.49 24.73 23.76 24.11 586,662 -0.72(-2.88%)
Aug 17, 2011 24.91 25.04 24.48 24.83 243,162 +0.01(+0.03%)
Aug 16, 2011 23.87 24.94 23.87 24.82 953,130 +0.75(+3.11%)
Aug 15, 2011 23.68 24.17 23.67 24.07 587,457 +0.48(+2.03%)
Aug 12, 2011 23.56 24.47 23.43 23.59 943,053 +0.16(+0.68%)
Aug 11, 2011 23.49 23.89 22.30 23.43 770,796 -0.15(-0.64%)
Aug 10, 2011 24.71 24.71 23.40 23.58 1,202,209 -1.44(-5.75%)
Aug 09, 2011 25.58 25.47 23.29 25.02 1,432,484 -0.14(-0.57%)
Aug 08, 2011 25.58 25.81 24.96 25.16 1,073,432 -1.04(-3.98%)
Aug 05, 2011 26.80 26.80 25.38 26.21 664,066 -0.40(-1.49%)
Aug 04, 2011 26.76 27.07 26.57 26.60 599,536 -0.41(-1.53%)
Aug 03, 2011 27.38 27.51 26.64 27.02 611,889 -0.30(-1.11%)
Aug 02, 2011 27.53 28.07 27.32 27.32 440,390 -0.33(-1.19%)
Aug 01, 2011 28.19 28.34 27.61 27.65 640,617 -0.54(-1.91%)
Jul 29, 2011 28.37 28.71 28.07 28.19 405,835 -0.44(-1.53%)
Jul 28, 2011 28.71 29.11 28.60 28.62 373,381 -0.17(-0.58%)
Jul 27, 2011 29.42 29.65 28.66 28.79 506,988 -0.81(-2.73%)
Jul 26, 2011 30.12 30.12 29.58 29.60 815,359 +0.74(+2.57%)
Jul 25, 2011 28.25 29.06 28.09 28.86 459,488 +0.31(+1.09%)
Jul 22, 2011 28.56 28.60 28.26 28.55 390,099 +0.41(+1.47%)
Jul 21, 2011 28.05 28.33 27.92 28.14 277,266 +0.16(+0.57%)
Jul 20, 2011 27.98 28.38 27.90 27.98 373,031 -0.07(-0.24%)
Jul 19, 2011 28.04 28.06 27.71 28.04 462,939 +0.09(+0.33%)
Jul 18, 2011 28.12 28.26 27.80 27.95 735,198 -0.27(-0.95%)
Jul 15, 2011 28.19 28.34 27.79 28.22 721,464 -0.03(-0.09%)
Jul 14, 2011 28.70 28.70 27.80 28.25 573,357 -0.41(-1.44%)
Jul 13, 2011 28.95 29.07 27.96 28.66 1,689,855 -0.30(-1.05%)
Jul 12, 2011 29.18 29.18 28.75 28.96 949,616 -0.37(-1.26%)
Jul 11, 2011 29.31 29.48 28.99 29.33 615,817 -0.13(-0.46%)
Jul 08, 2011 28.78 29.70 28.77 29.47 963,515 +0.43(+1.48%)
Jul 07, 2011 29.80 29.90 28.96 29.04 372,218 -0.64(-2.16%)
Jul 06, 2011 29.09 30.31 28.78 29.68 819,860 +0.51(+1.76%)
Jul 05, 2011 29.10 29.42 29.06 29.16 396,572 +0.03(+0.09%)
Jul 01, 2011 29.05 29.53 29.00 29.14 338,013 +0.09(+0.32%)
Jun 30, 2011 29.35 29.51 28.82 29.04 713,452 -0.27(-0.92%)
Jun 29, 2011 29.68 29.76 29.23 29.31 390,293 -0.37(-1.25%)
Jun 28, 2011 29.72 30.07 29.51 29.68 190,386 +0.05(+0.17%)
Jun 27, 2011 29.89 30.27 29.61 29.63 192,695 -0.33(-1.10%)
Jun 24, 2011 30.29 30.29 29.68 29.96 639,668 -0.26(-0.86%)
Jun 23, 2011 30.31 30.41 30.07 30.22 200,659 -0.21(-0.69%)
Jun 22, 2011 30.46 30.88 30.31 30.43 154,068 -0.17(-0.55%)
Jun 21, 2011 30.37 30.69 30.33 30.60 235,281 +0.30(+1.00%)
Jun 20, 2011 30.36 30.36 30.28 30.30 2,328,341 +0.03(+0.11%)
Jun 17, 2011 30.46 30.67 30.19 30.27 587,068 -0.04(-0.14%)
Jun 16, 2011 30.40 30.68 30.28 30.31 344,564 -0.13(-0.44%)
Jun 15, 2011 30.52 30.60 30.21 30.44 343,421 -0.35(-1.15%)
Jun 14, 2011 30.90 30.94 30.61 30.80 274,643 +0.06(+0.19%)
Jun 13, 2011 30.59 30.93 30.59 30.74 457,961 +0.15(+0.50%)
Jun 10, 2011 31.03 31.03 30.44 30.59 548,989 -0.56(-1.78%)
Jun 09, 2011 31.10 31.49 30.99 31.14 1,172,121 +0.02(+0.05%)
Jun 08, 2011 30.54 31.24 30.54 31.12 301,676 +0.45(+1.45%)
Jun 07, 2011 30.31 30.75 30.22 30.68 299,386 +0.39(+1.28%)
Jun 06, 2011 30.05 30.42 29.90 30.29 421,844 +0.15(+0.50%)
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.