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 (%)
Jan 31, 2012 31.36 31.75 31.19 31.72 305,366 +0.51(+1.65%)
Jan 30, 2012 31.43 31.43 31.02 31.21 356,346 -0.18(-0.56%)
Jan 27, 2012 30.66 31.52 30.43 31.39 589,238 +0.67(+2.19%)
Jan 26, 2012 29.71 30.96 29.65 30.71 641,454 +1.16(+3.93%)
Jan 25, 2012 28.69 29.59 28.58 29.55 448,739 +0.79(+2.75%)
Jan 24, 2012 28.46 28.77 28.19 28.76 150,644 +0.13(+0.47%)
Jan 23, 2012 28.53 28.75 28.31 28.62 137,286 +0.22(+0.77%)
Jan 20, 2012 28.57 28.62 28.30 28.41 153,711 -0.26(-0.91%)
Jan 19, 2012 28.93 29.20 28.51 28.67 218,218 -0.24(-0.84%)
Jan 18, 2012 28.80 29.25 28.71 28.91 350,011 +0.12(+0.41%)
Jan 17, 2012 28.39 28.83 28.38 28.79 611,338 +0.52(+1.85%)
Jan 13, 2012 28.23 28.39 27.80 28.27 140,327 -0.16(-0.56%)
Jan 12, 2012 28.64 28.79 28.34 28.43 337,847 -0.15(-0.53%)
Jan 11, 2012 27.35 29.07 27.27 28.58 482,445 +1.10(+4.01%)
Jan 10, 2012 27.08 27.66 27.06 27.48 157,283 +0.66(+2.45%)
Jan 09, 2012 27.25 27.50 26.80 26.82 247,917 -0.37(-1.36%)
Jan 06, 2012 26.91 27.23 26.65 27.19 346,721 +0.34(+1.25%)
Jan 05, 2012 26.63 27.06 26.37 26.86 357,335 +0.08(+0.31%)
Jan 04, 2012 27.11 27.23 26.70 26.77 428,728 +0.44(+1.66%)
Dec 30, 2011 27.04 27.06 26.33 26.33 103,786 -0.56(-2.07%)
Dec 29, 2011 26.56 27.02 26.56 26.89 94,221 +0.36(+1.36%)
Dec 28, 2011 27.20 27.31 26.50 26.53 124,105 -0.77(-2.84%)
Dec 27, 2011 27.05 27.55 27.04 27.30 144,038 +0.08(+0.28%)
Dec 23, 2011 27.39 27.39 27.03 27.23 120,212 -0.13(-0.49%)
Dec 21, 2011 26.97 27.37 26.83 27.36 216,547 +0.27(+0.99%)
Dec 20, 2011 27.08 27.36 26.81 27.09 219,576 +0.29(+1.07%)
Dec 19, 2011 26.70 27.14 26.66 26.81 490,537 +0.19(+0.70%)
Dec 16, 2011 26.34 26.70 26.31 26.62 1,511,775 +0.48(+1.84%)
Dec 15, 2011 26.30 26.41 25.67 26.14 447,278 +0.08(+0.29%)
Dec 14, 2011 25.41 26.16 25.27 26.06 287,771 +0.47(+1.84%)
Dec 13, 2011 25.48 25.94 25.48 25.59 338,620 +0.24(+0.93%)
Dec 12, 2011 25.68 25.80 25.05 25.36 282,263 -0.60(-2.30%)
Dec 09, 2011 25.74 26.18 25.68 25.96 191,175 +0.26(+1.02%)
Dec 08, 2011 26.31 26.57 25.52 25.69 325,663 -0.84(-3.17%)
Dec 07, 2011 26.14 26.63 25.48 26.54 450,781 +0.19(+0.70%)
Dec 06, 2011 26.46 26.75 26.29 26.35 361,703 -0.04(-0.16%)
Dec 05, 2011 26.54 26.73 26.26 26.39 504,510 +0.13(+0.48%)
Dec 02, 2011 26.94 26.94 26.23 26.27 445,659 -0.42(-1.58%)
Dec 01, 2011 26.61 26.90 26.41 26.69 387,251 -0.04(-0.16%)
Nov 30, 2011 26.59 26.87 26.31 26.73 518,441 +0.63(+2.42%)
Nov 29, 2011 25.91 26.25 25.70 26.10 355,167 +0.31(+1.21%)
Nov 28, 2011 25.43 26.01 25.13 25.79 435,935 +0.99(+4.01%)
Nov 25, 2011 24.58 25.02 24.58 24.79 104,885 +0.13(+0.51%)
Nov 23, 2011 24.74 24.91 24.36 24.67 382,324 -0.25(-1.01%)
Nov 22, 2011 25.15 25.15 24.56 24.92 511,680 -0.29(-1.14%)
Nov 21, 2011 25.67 25.85 24.56 25.21 270,019 -0.72(-2.79%)
Nov 18, 2011 25.59 26.12 25.53 25.93 258,479 +0.45(+1.78%)
Nov 17, 2011 26.01 26.11 24.94 25.48 197,057 -0.64(-2.45%)
Nov 16, 2011 26.46 26.55 26.02 26.12 183,729 -0.54(-2.02%)
Nov 15, 2011 25.43 26.81 25.43 26.65 377,923 +1.11(+4.35%)
Nov 14, 2011 25.48 25.96 25.44 25.54 443,938 -0.17(-0.65%)
Nov 11, 2011 26.22 26.46 25.41 25.71 910,184 -0.39(-1.48%)
Nov 10, 2011 25.15 27.45 25.15 26.10 884,204 +1.54(+6.27%)
Nov 09, 2011 24.79 25.10 24.13 24.56 594,584 -0.78(-3.09%)
Nov 08, 2011 25.00 25.48 24.86 25.34 314,632 +0.42(+1.69%)
Nov 07, 2011 25.10 25.15 24.42 24.92 282,449 -0.13(-0.54%)
Nov 04, 2011 24.89 25.14 24.30 25.05 151,491 -0.02(-0.07%)
Nov 03, 2011 24.59 25.13 24.48 25.07 119,336 +0.69(+2.83%)
Nov 02, 2011 24.15 24.41 23.55 24.38 334,370 +0.43(+1.79%)
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.