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 (%)
Aug 31, 2011 26.62 27.03 25.71 25.91 434,062 -0.59(-2.22%)
Aug 30, 2011 26.30 26.74 26.12 26.49 288,943 -0.16(-0.58%)
Aug 29, 2011 26.30 26.81 25.79 26.65 237,156 +0.48(+1.82%)
Aug 26, 2011 25.46 26.33 25.00 26.17 254,393 +0.50(+1.96%)
Aug 25, 2011 26.68 26.68 25.61 25.67 281,509 -0.80(-3.04%)
Aug 24, 2011 25.32 26.71 25.32 26.48 349,261 +1.17(+4.62%)
Aug 23, 2011 24.64 25.47 24.31 25.31 562,224 +0.74(+2.99%)
Aug 22, 2011 25.08 25.50 24.47 24.57 375,674 -0.20(-0.80%)
Aug 19, 2011 24.68 25.45 24.68 24.77 573,051 -0.01(-0.04%)
Aug 18, 2011 25.17 25.41 24.42 24.78 570,802 -0.74(-2.88%)
Aug 17, 2011 25.60 25.73 25.16 25.52 236,589 +0.01(+0.03%)
Aug 16, 2011 24.53 25.64 24.53 25.51 927,363 +0.77(+3.11%)
Aug 15, 2011 24.34 24.84 24.33 24.74 571,576 +0.49(+2.03%)
Aug 12, 2011 24.21 25.14 24.08 24.24 917,559 +0.16(+0.68%)
Aug 11, 2011 24.14 24.56 22.92 24.08 749,959 -0.16(-0.64%)
Aug 10, 2011 25.40 25.40 24.05 24.24 1,169,709 -1.48(-5.75%)
Aug 09, 2011 26.29 26.17 23.93 25.72 1,393,758 -0.15(-0.57%)
Aug 08, 2011 26.29 26.53 25.66 25.86 1,044,413 -1.07(-3.98%)
Aug 05, 2011 27.54 27.54 26.09 26.94 646,114 -0.41(-1.49%)
Aug 04, 2011 27.50 27.83 27.31 27.34 583,328 -0.42(-1.53%)
Aug 03, 2011 28.14 28.28 27.38 27.77 595,347 -0.31(-1.11%)
Aug 02, 2011 28.29 28.85 28.08 28.08 428,484 -0.34(-1.19%)
Aug 01, 2011 28.97 29.13 28.37 28.42 623,299 -0.55(-1.91%)
Jul 29, 2011 29.16 29.51 28.85 28.97 394,864 -0.45(-1.53%)
Jul 28, 2011 29.51 29.92 29.39 29.42 363,287 -0.17(-0.58%)
Jul 27, 2011 30.23 30.47 29.45 29.59 493,282 -0.83(-2.73%)
Jul 26, 2011 30.96 30.96 30.41 30.42 793,317 +0.76(+2.57%)
Jul 25, 2011 29.04 29.87 28.87 29.66 447,067 +0.32(+1.09%)
Jul 22, 2011 29.35 29.39 29.05 29.34 379,553 +0.42(+1.47%)
Jul 21, 2011 28.83 29.12 28.69 28.92 269,770 +0.16(+0.57%)
Jul 20, 2011 28.76 29.17 28.68 28.75 362,947 -0.07(-0.24%)
Jul 19, 2011 28.82 28.84 28.48 28.82 450,424 +0.10(+0.33%)
Jul 18, 2011 28.90 29.05 28.58 28.73 715,323 -0.28(-0.95%)
Jul 15, 2011 28.97 29.13 28.56 29.00 701,960 -0.03(-0.09%)
Jul 14, 2011 29.50 29.50 28.57 29.03 557,857 -0.42(-1.44%)
Jul 13, 2011 29.76 29.88 28.74 29.45 1,644,172 -0.31(-1.05%)
Jul 12, 2011 29.99 29.99 29.55 29.77 923,944 -0.38(-1.26%)
Jul 11, 2011 30.12 30.30 29.79 30.15 599,169 -0.14(-0.46%)
Jul 08, 2011 29.58 30.53 29.57 30.28 937,467 +0.44(+1.48%)
Jul 07, 2011 30.63 30.73 29.77 29.84 362,156 -0.66(-2.16%)
Jul 06, 2011 29.90 31.15 29.58 30.50 797,696 +0.53(+1.76%)
Jul 05, 2011 29.90 30.23 29.87 29.97 385,851 +0.03(+0.09%)
Jul 01, 2011 29.86 30.35 29.81 29.95 328,875 +0.10(+0.32%)
Jun 30, 2011 30.16 30.33 29.62 29.85 694,165 -0.28(-0.92%)
Jun 29, 2011 30.51 30.58 30.04 30.13 379,742 -0.38(-1.25%)
Jun 28, 2011 30.54 30.91 30.33 30.51 185,239 +0.05(+0.17%)
Jun 27, 2011 30.72 31.11 30.43 30.46 187,486 -0.34(-1.10%)
Jun 24, 2011 31.13 31.13 30.50 30.80 622,376 -0.27(-0.86%)
Jun 23, 2011 31.15 31.25 30.91 31.06 195,234 -0.22(-0.69%)
Jun 22, 2011 31.31 31.74 31.15 31.28 149,903 -0.17(-0.55%)
Jun 21, 2011 31.21 31.54 31.18 31.45 228,920 +0.31(+1.00%)
Jun 20, 2011 31.20 31.20 31.12 31.14 2,265,397 +0.03(+0.11%)
Jun 17, 2011 31.31 31.52 31.03 31.11 571,198 -0.04(-0.14%)
Jun 16, 2011 31.25 31.53 31.12 31.15 335,249 -0.14(-0.44%)
Jun 15, 2011 31.37 31.45 31.05 31.29 334,137 -0.36(-1.15%)
Jun 14, 2011 31.76 31.80 31.46 31.65 267,218 +0.06(+0.19%)
Jun 13, 2011 31.44 31.79 31.44 31.59 445,581 +0.16(+0.50%)
Jun 10, 2011 31.89 31.89 31.28 31.44 534,148 -0.57(-1.78%)
Jun 09, 2011 31.96 32.37 31.85 32.01 1,140,435 +0.02(+0.05%)
Jun 08, 2011 31.39 32.11 31.39 31.99 293,521 +0.46(+1.45%)
Jun 07, 2011 31.15 31.61 31.05 31.53 291,293 +0.40(+1.28%)
Jun 06, 2011 30.88 31.26 30.73 31.13 410,440 +0.16(+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.