Skip to main content

Huntington Ingalls Industries (NY: HII )

269.04 +3.63 (+1.37%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 34.82 36.03 34.52 35.92 476,020 +0.99(+2.85%)
Dec 28, 2012 35.10 35.73 34.91 34.93 608,824 -0.26(-0.73%)
Dec 27, 2012 35.52 35.80 34.91 35.19 744,060 -0.22(-0.63%)
Dec 26, 2012 35.62 36.09 35.05 35.41 564,271 -0.06(-0.16%)
Dec 24, 2012 35.83 35.88 35.33 35.47 236,248 -0.13(-0.37%)
Dec 21, 2012 35.03 35.87 34.90 35.60 849,120 -0.21(-0.58%)
Dec 20, 2012 35.01 35.89 34.70 35.81 556,125 +0.76(+2.18%)
Dec 19, 2012 35.00 35.27 34.51 35.05 593,767 -0.11(-0.31%)
Dec 18, 2012 34.49 35.20 34.28 35.15 693,473 +0.65(+1.87%)
Dec 17, 2012 34.34 34.73 34.13 34.51 535,307 +0.12(+0.36%)
Dec 14, 2012 34.28 34.60 34.00 34.38 525,107 +0.02(+0.05%)
Dec 13, 2012 34.61 34.71 34.08 34.37 597,270 -0.39(-1.12%)
Dec 12, 2012 34.19 34.94 34.08 34.76 667,161 +0.74(+2.17%)
Dec 11, 2012 34.05 34.26 33.72 34.02 529,058 +0.04(+0.12%)
Dec 10, 2012 33.68 34.19 33.48 33.98 738,585 +0.23(+0.69%)
Dec 07, 2012 33.31 33.80 33.28 33.74 526,881 +0.51(+1.52%)
Dec 06, 2012 33.27 33.60 33.07 33.24 622,752 -0.12(-0.35%)
Dec 05, 2012 33.35 33.73 33.16 33.35 523,569 -0.02(-0.07%)
Dec 04, 2012 33.25 33.68 33.09 33.38 540,436 -0.48(-1.42%)
Nov 30, 2012 33.98 34.02 33.29 33.86 794,732 -0.12(-0.37%)
Nov 29, 2012 33.98 34.28 33.88 33.98 630,571 +0.07(+0.22%)
Nov 28, 2012 33.80 34.08 33.63 33.91 597,136 -0.17(-0.49%)
Nov 27, 2012 34.22 34.26 33.78 34.08 507,281 -0.14(-0.41%)
Nov 26, 2012 33.78 34.44 33.78 34.22 354,929 +0.23(+0.68%)
Nov 23, 2012 33.91 34.19 33.73 33.98 230,857 +0.10(+0.29%)
Nov 21, 2012 33.68 33.97 33.54 33.89 243,939 +0.22(+0.64%)
Nov 20, 2012 33.53 33.89 33.37 33.67 180,688 +0.02(+0.07%)
Nov 19, 2012 33.73 33.78 33.30 33.65 230,376 +0.24(+0.72%)
Nov 16, 2012 33.48 33.78 33.17 33.40 760,424 +0.08(+0.25%)
Nov 15, 2012 33.11 33.67 32.97 33.32 529,146 +0.21(+0.63%)
Nov 14, 2012 33.55 33.58 33.03 33.11 299,810 -0.37(-1.11%)
Nov 13, 2012 32.77 33.65 32.46 33.49 428,365 +0.44(+1.33%)
Nov 12, 2012 33.35 33.40 32.97 33.05 162,459 -0.27(-0.82%)
Nov 09, 2012 33.85 34.45 32.80 33.32 650,043 -0.90(-2.64%)
Nov 08, 2012 35.20 36.02 33.79 34.23 719,486 -1.80(-4.99%)
Nov 07, 2012 35.58 40.56 35.25 36.02 680,455 -1.24(-3.34%)
Nov 06, 2012 36.82 37.30 36.55 37.27 640,064 +0.79(+2.16%)
Nov 05, 2012 36.02 36.55 35.85 36.48 427,796 +0.71(+1.99%)
Nov 02, 2012 36.24 36.24 35.51 35.77 274,201 -0.28(-0.78%)
Nov 01, 2012 33.84 36.26 33.73 36.05 524,009 +0.92(+2.62%)
Oct 31, 2012 34.68 35.44 34.52 35.13 152,371 +0.41(+1.19%)
Oct 26, 2012 34.81 34.71 34.71 34.71 104,354 -0.50(-1.41%)
Oct 25, 2012 34.45 35.29 34.45 35.21 213,829 +0.92(+2.68%)
Oct 24, 2012 34.73 34.98 34.22 34.29 120,319 -0.37(-1.08%)
Oct 23, 2012 33.94 34.81 33.85 34.66 271,881 -0.17(-0.50%)
Oct 19, 2012 34.78 34.97 34.29 34.84 187,874 +0.03(+0.10%)
Oct 18, 2012 34.88 35.02 34.71 34.81 228,977 -0.12(-0.36%)
Oct 17, 2012 34.66 35.05 33.74 34.93 246,610 +0.95(+2.81%)
Oct 16, 2012 33.80 34.14 33.53 33.98 363,843 +0.23(+0.69%)
Oct 15, 2012 34.12 34.24 33.44 33.74 395,812 -0.47(-1.38%)
Oct 12, 2012 35.59 35.59 34.11 34.22 283,114 -1.15(-3.26%)
Oct 11, 2012 34.74 35.64 34.52 35.37 247,141 +0.83(+2.40%)
Oct 10, 2012 34.42 34.64 34.32 34.54 606,666 +0.12(+0.36%)
Oct 09, 2012 34.83 35.13 34.39 34.42 134,646 -0.45(-1.28%)
Oct 08, 2012 35.22 35.22 34.81 34.86 157,094 -0.40(-1.13%)
Oct 05, 2012 35.06 35.55 34.98 35.26 235,737 +0.29(+0.83%)
Oct 04, 2012 34.29 34.97 34.23 34.97 359,842 +0.68(+1.98%)
Oct 03, 2012 34.96 34.99 33.63 34.29 982,261 -1.12(-3.16%)
Oct 02, 2012 34.88 35.42 34.81 35.41 365,940 +0.57(+1.64%)
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.