Skip to main content

Huntington Ingalls Industries (NY: HII )

270.28 +1.26 (+0.47%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 32.21 32.36 31.96 32.31 146,092 -0.01(-0.03%)
Jul 30, 2012 32.27 32.42 32.07 32.32 107,524 +0.05(+0.15%)
Jul 27, 2012 32.14 32.53 32.06 32.27 123,281 +0.17(+0.52%)
Jul 26, 2012 32.63 32.72 31.81 32.10 167,160 -0.30(-0.92%)
Jul 25, 2012 32.01 32.48 31.49 32.40 372,802 +0.51(+1.61%)
Jul 24, 2012 31.97 32.15 31.52 31.89 185,278 -0.08(-0.26%)
Jul 23, 2012 31.77 32.05 31.47 31.97 150,362 -0.18(-0.57%)
Jul 20, 2012 32.65 32.78 32.15 32.15 95,025 -0.61(-1.87%)
Jul 19, 2012 32.89 32.98 32.71 32.77 205,318 -0.07(-0.20%)
Jul 18, 2012 32.87 33.14 32.70 32.83 170,759 -0.07(-0.23%)
Jul 17, 2012 33.00 33.02 32.66 32.91 146,229 +0.02(+0.05%)
Jul 16, 2012 32.86 33.01 32.57 32.89 117,589 -0.12(-0.38%)
Jul 13, 2012 32.97 33.11 32.71 33.02 315,348 +0.16(+0.48%)
Jul 12, 2012 33.35 33.35 32.78 32.86 161,159 -0.76(-2.27%)
Jul 11, 2012 33.44 33.73 33.38 33.62 178,174 +0.15(+0.45%)
Jul 10, 2012 34.08 34.21 33.22 33.47 245,364 -0.54(-1.58%)
Jul 09, 2012 34.33 34.33 33.84 34.01 569,773 -0.34(-0.99%)
Jul 06, 2012 33.94 34.42 33.65 34.35 172,147 +0.27(+0.78%)
Jul 05, 2012 33.44 34.10 33.44 34.08 309,540 +0.44(+1.31%)
Jul 03, 2012 33.25 33.65 33.00 33.65 194,259 +0.43(+1.30%)
Jul 02, 2012 33.42 33.73 33.03 33.21 257,673 -0.13(-0.40%)
Jun 29, 2012 33.08 33.66 33.08 33.35 211,461 +0.75(+2.31%)
Jun 28, 2012 32.41 32.82 32.22 32.59 230,416 -0.02(-0.05%)
Jun 27, 2012 32.15 32.87 32.15 32.61 227,715 +0.36(+1.10%)
Jun 26, 2012 32.24 32.62 32.12 32.25 293,801 -0.02(-0.05%)
Jun 25, 2012 32.32 32.38 32.05 32.27 172,883 -0.26(-0.79%)
Jun 22, 2012 32.64 32.84 32.44 32.53 324,823 -0.03(-0.10%)
Jun 21, 2012 33.19 33.36 32.31 32.56 167,009 -0.59(-1.78%)
Jun 20, 2012 32.59 33.36 32.59 33.15 296,869 +0.77(+2.38%)
Jun 19, 2012 32.03 32.55 31.89 32.38 156,658 +0.27(+0.83%)
Jun 18, 2012 31.61 32.36 31.42 32.11 178,135 +0.29(+0.91%)
Jun 15, 2012 31.32 31.95 31.15 31.82 511,253 +0.55(+1.75%)
Jun 14, 2012 30.69 31.50 30.58 31.27 241,434 +0.55(+1.78%)
Jun 13, 2012 30.43 31.06 30.32 30.73 219,512 +0.31(+1.01%)
Jun 12, 2012 29.97 30.54 29.53 30.42 506,780 +0.36(+1.19%)
Jun 11, 2012 30.23 30.47 30.00 30.07 293,888 +0.04(+0.14%)
Jun 08, 2012 30.04 30.23 29.93 30.02 299,704 -0.08(-0.28%)
Jun 07, 2012 30.74 30.89 30.07 30.11 184,813 -0.39(-1.28%)
Jun 06, 2012 30.14 30.54 29.93 30.50 285,059 +0.56(+1.85%)
Jun 05, 2012 30.07 30.18 29.80 29.94 221,213 -0.27(-0.88%)
Jun 04, 2012 30.25 30.42 29.92 30.21 284,645 -0.04(-0.14%)
Jun 01, 2012 30.33 30.60 29.96 30.25 244,148 -0.23(-0.76%)
May 31, 2012 30.42 30.74 30.18 30.48 522,041 +0.14(+0.46%)
May 30, 2012 30.50 30.69 30.23 30.34 192,970 -0.41(-1.32%)
May 29, 2012 30.36 31.05 30.36 30.74 179,861 +0.56(+1.87%)
May 25, 2012 30.03 30.35 29.97 30.18 130,812 +0.15(+0.50%)
May 24, 2012 29.90 30.31 29.72 30.03 235,238 +0.14(+0.47%)
May 23, 2012 29.79 30.04 29.72 29.89 262,593 -0.12(-0.41%)
May 22, 2012 29.78 30.22 29.78 30.02 148,143 +0.22(+0.75%)
May 21, 2012 29.65 29.79 29.24 29.79 157,851 +0.09(+0.31%)
May 18, 2012 29.75 29.90 29.52 29.70 237,119 -0.05(-0.17%)
May 17, 2012 29.93 30.04 29.63 29.75 451,106 -0.24(-0.80%)
May 16, 2012 30.43 30.59 29.83 29.99 267,918 -0.33(-1.09%)
May 15, 2012 30.35 30.41 30.11 30.32 202,299 +0.13(+0.44%)
May 14, 2012 30.07 30.38 29.84 30.19 367,072 -0.21(-0.68%)
May 11, 2012 30.28 30.73 30.18 30.40 187,262 +0.02(+0.08%)
May 10, 2012 30.91 31.25 30.21 30.37 427,448 -0.37(-1.21%)
May 09, 2012 32.19 32.19 30.33 30.74 846,268 -1.86(-5.69%)
May 08, 2012 32.15 32.70 31.97 32.60 406,741 +0.20(+0.61%)
May 07, 2012 31.95 32.53 31.93 32.40 214,632 +0.30(+0.93%)
May 04, 2012 32.80 32.80 31.85 32.10 356,464 -0.78(-2.37%)
May 03, 2012 32.92 32.96 32.15 32.88 275,179 +0.02(+0.05%)
May 02, 2012 32.74 33.08 32.44 32.87 265,230 +0.22(+0.66%)
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.