Huntington Ingalls Industries (NY: HII )

185.37 USD -0.50 (-0.27%)
Streaming Delayed Price Updated: 10:10 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 35.51 36.30 35.35 35.88 159,912 +0.37(+1.04%)
Feb 28, 2012 36.02 36.10 35.49 35.51 86,783 -0.41(-1.14%)
Feb 27, 2012 36.00 36.18 35.87 35.92 89,483 -0.45(-1.24%)
Feb 24, 2012 36.36 36.61 36.12 36.37 187,134 +0.00(+0.00%)
Feb 23, 2012 35.96 36.45 35.88 36.37 173,724 +0.46(+1.28%)
Feb 22, 2012 36.10 36.37 35.55 35.91 133,481 -0.38(-1.05%)
Feb 21, 2012 36.30 36.49 35.77 36.29 168,504 -0.11(-0.30%)
Feb 17, 2012 36.45 36.55 36.36 36.40 150,216 -0.03(-0.08%)
Feb 16, 2012 36.60 36.60 36.23 36.43 214,059 -0.17(-0.46%)
Feb 15, 2012 36.75 36.87 36.27 36.60 190,579 -0.09(-0.25%)
Feb 14, 2012 36.43 36.81 36.43 36.69 148,493 +0.14(+0.38%)
Feb 13, 2012 36.86 36.95 36.48 36.55 220,879 -0.04(-0.11%)
Feb 10, 2012 36.89 37.24 36.55 36.59 185,127 -0.68(-1.82%)
Feb 09, 2012 38.06 38.26 37.12 37.27 245,961 -0.72(-1.90%)
Feb 08, 2012 37.83 38.15 37.83 37.99 178,411 +0.11(+0.29%)
Feb 07, 2012 38.39 38.39 37.86 37.88 323,723 -0.52(-1.35%)
Feb 06, 2012 38.23 38.57 37.84 38.40 182,474 -0.05(-0.13%)
Feb 03, 2012 38.77 38.99 38.44 38.45 241,835 -0.11(-0.29%)
Feb 02, 2012 38.82 39.26 38.44 38.56 568,754 -0.27(-0.70%)
Feb 01, 2012 37.68 38.84 37.50 38.83 471,485 +1.15(+3.05%)
Jan 31, 2012 37.25 37.71 37.05 37.68 257,082 +0.61(+1.65%)
Jan 30, 2012 37.33 37.33 36.85 37.07 300,001 -0.21(-0.56%)
Jan 27, 2012 36.42 37.44 36.15 37.28 496,069 +0.80(+2.19%)
Jan 26, 2012 35.29 36.77 35.22 36.48 540,028 +1.38(+3.93%)
Jan 25, 2012 34.08 35.15 33.95 35.10 377,785 +0.94(+2.75%)
Jan 24, 2012 33.81 34.17 33.49 34.16 126,825 +0.16(+0.47%)
Jan 23, 2012 33.89 34.15 33.63 34.00 115,579 +0.26(+0.77%)
Jan 20, 2012 33.93 33.99 33.62 33.74 129,407 -0.31(-0.91%)
Jan 19, 2012 34.36 34.69 33.87 34.05 183,714 -0.29(-0.84%)
Jan 18, 2012 34.21 34.74 34.10 34.34 294,668 +0.14(+0.41%)
Jan 17, 2012 33.72 34.25 33.71 34.20 514,674 +0.62(+1.85%)
Jan 13, 2012 33.53 33.72 33.02 33.58 118,139 -0.19(-0.56%)
Jan 12, 2012 34.02 34.20 33.66 33.77 284,427 -0.18(-0.53%)
Jan 11, 2012 32.49 34.53 32.39 33.95 406,162 +1.31(+4.01%)
Jan 10, 2012 32.17 32.85 32.14 32.64 132,414 +0.78(+2.45%)
Jan 09, 2012 32.37 32.66 31.83 31.86 208,717 -0.44(-1.36%)
Jan 06, 2012 31.97 32.34 31.66 32.30 291,898 +0.40(+1.25%)
Jan 05, 2012 31.63 32.14 31.32 31.90 300,834 +0.10(+0.31%)
Jan 04, 2012 32.20 32.34 31.71 31.80 360,938 +0.52(+1.66%)
Dec 30, 2011 32.12 32.14 31.27 31.28 87,376 -0.66(-2.07%)
Dec 29, 2011 31.55 32.09 31.55 31.94 79,323 +0.43(+1.36%)
Dec 28, 2011 32.31 32.44 31.48 31.51 104,482 -0.92(-2.84%)
Dec 27, 2011 32.13 32.73 32.12 32.43 121,263 +0.09(+0.28%)
Dec 23, 2011 32.53 32.53 32.11 32.34 101,205 -0.16(-0.49%)
Dec 21, 2011 32.03 32.51 31.87 32.50 182,307 +0.32(+0.99%)
Dec 20, 2011 32.17 32.50 31.85 32.18 184,857 +0.34(+1.07%)
Dec 19, 2011 31.71 32.24 31.67 31.84 412,974 +0.22(+0.70%)
Dec 16, 2011 31.29 31.72 31.25 31.62 1,272,735 +0.57(+1.84%)
Dec 15, 2011 31.24 31.37 30.49 31.05 376,555 +0.09(+0.29%)
Dec 14, 2011 30.18 31.07 30.02 30.96 242,269 +0.56(+1.84%)
Dec 13, 2011 30.27 30.81 30.27 30.40 285,078 +0.28(+0.93%)
Dec 12, 2011 30.50 30.64 29.76 30.12 237,632 -0.71(-2.30%)
Dec 09, 2011 30.57 31.10 30.50 30.83 160,947 +0.31(+1.02%)
Dec 08, 2011 31.25 31.56 30.31 30.52 274,170 -1.00(-3.17%)
Dec 07, 2011 31.05 31.63 30.27 31.52 379,504 +0.22(+0.70%)
Dec 06, 2011 31.43 31.77 31.23 31.30 304,511 -0.05(-0.16%)
Dec 05, 2011 31.53 31.75 31.19 31.35 424,738 +0.15(+0.48%)
Dec 02, 2011 32.00 32.00 31.16 31.20 375,192 -0.50(-1.58%)
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.