Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 32.22 32.37 31.97 32.32 146,055 -0.01(-0.03%)
Jul 30, 2012 32.28 32.43 32.08 32.33 107,497 +0.05(+0.15%)
Jul 27, 2012 32.14 32.54 32.07 32.28 123,250 +0.17(+0.52%)
Jul 26, 2012 32.63 32.73 31.82 32.11 167,118 -0.30(-0.92%)
Jul 25, 2012 32.02 32.48 31.50 32.41 372,709 +0.51(+1.61%)
Jul 24, 2012 31.98 32.15 31.52 31.90 185,232 -0.08(-0.26%)
Jul 23, 2012 31.78 32.06 31.47 31.98 150,325 -0.18(-0.57%)
Jul 20, 2012 32.66 32.79 32.16 32.16 95,001 -0.61(-1.87%)
Jul 19, 2012 32.90 32.99 32.72 32.77 205,267 -0.07(-0.20%)
Jul 18, 2012 32.87 33.15 32.71 32.84 170,717 -0.07(-0.23%)
Jul 17, 2012 33.01 33.03 32.67 32.92 146,193 +0.02(+0.05%)
Jul 16, 2012 32.87 33.02 32.58 32.90 117,560 -0.12(-0.38%)
Jul 13, 2012 32.98 33.11 32.72 33.02 315,269 +0.16(+0.48%)
Jul 12, 2012 33.35 33.35 32.79 32.87 161,119 -0.76(-2.27%)
Jul 11, 2012 33.45 33.74 33.39 33.63 178,130 +0.15(+0.45%)
Jul 10, 2012 34.08 34.22 33.23 33.48 245,303 -0.54(-1.58%)
Jul 09, 2012 34.34 34.34 33.85 34.02 569,631 -0.34(-0.99%)
Jul 06, 2012 33.94 34.42 33.66 34.36 172,104 +0.27(+0.78%)
Jul 05, 2012 33.45 34.11 33.45 34.09 309,463 +0.44(+1.31%)
Jul 03, 2012 33.26 33.65 33.01 33.65 194,211 +0.43(+1.30%)
Jul 02, 2012 33.43 33.74 33.04 33.22 257,609 -0.13(-0.40%)
Jun 29, 2012 33.09 33.67 33.09 33.35 211,408 +0.75(+2.31%)
Jun 28, 2012 32.42 32.82 32.23 32.60 230,358 -0.02(-0.05%)
Jun 27, 2012 32.16 32.88 32.16 32.62 227,658 +0.36(+1.10%)
Jun 26, 2012 32.24 32.63 32.13 32.26 293,728 -0.02(-0.05%)
Jun 25, 2012 32.33 32.39 32.06 32.28 172,840 -0.26(-0.79%)
Jun 22, 2012 32.65 32.85 32.45 32.53 324,742 -0.03(-0.10%)
Jun 21, 2012 33.20 33.37 32.32 32.57 166,967 -0.59(-1.77%)
Jun 20, 2012 32.60 33.37 32.60 33.16 296,796 +0.77(+2.38%)
Jun 19, 2012 32.04 32.56 31.90 32.39 156,619 +0.27(+0.83%)
Jun 18, 2012 31.61 32.37 31.42 32.12 178,090 +0.29(+0.91%)
Jun 15, 2012 31.32 31.95 31.16 31.83 511,126 +0.55(+1.75%)
Jun 14, 2012 30.70 31.51 30.59 31.28 241,374 +0.55(+1.78%)
Jun 13, 2012 30.44 31.07 30.33 30.74 219,457 +0.31(+1.01%)
Jun 12, 2012 29.98 30.55 29.54 30.43 506,654 +0.36(+1.19%)
Jun 11, 2012 30.24 30.48 30.01 30.07 293,815 +0.04(+0.14%)
Jun 08, 2012 30.05 30.24 29.94 30.03 299,629 -0.08(-0.28%)
Jun 07, 2012 30.74 30.89 30.07 30.11 184,767 -0.39(-1.28%)
Jun 06, 2012 30.15 30.55 29.94 30.50 284,988 +0.56(+1.85%)
Jun 05, 2012 30.08 30.19 29.81 29.95 221,158 -0.27(-0.88%)
Jun 04, 2012 30.25 30.43 29.93 30.21 284,575 -0.04(-0.14%)
Jun 01, 2012 30.34 30.61 29.96 30.25 244,087 -0.23(-0.76%)
May 31, 2012 30.43 30.75 30.19 30.49 521,911 +0.14(+0.46%)
May 30, 2012 30.51 30.70 30.24 30.35 192,922 -0.41(-1.32%)
May 29, 2012 30.37 31.06 30.37 30.75 179,817 +0.56(+1.87%)
May 25, 2012 30.04 30.35 29.97 30.19 130,780 +0.15(+0.50%)
May 24, 2012 29.91 30.32 29.73 30.04 235,179 +0.14(+0.47%)
May 23, 2012 29.80 30.05 29.72 29.90 262,527 -0.12(-0.41%)
May 22, 2012 29.78 30.23 29.78 30.02 148,106 +0.22(+0.75%)
May 21, 2012 29.66 29.80 29.25 29.80 157,812 +0.09(+0.31%)
May 18, 2012 29.76 29.91 29.53 29.71 237,060 -0.05(-0.17%)
May 17, 2012 29.94 30.05 29.64 29.76 450,993 -0.24(-0.80%)
May 16, 2012 30.44 30.59 29.84 30.00 267,851 -0.33(-1.09%)
May 15, 2012 30.35 30.42 30.12 30.33 202,249 +0.13(+0.44%)
May 14, 2012 30.07 30.39 29.85 30.20 366,981 -0.21(-0.68%)
May 11, 2012 30.29 30.74 30.19 30.40 187,216 +0.02(+0.08%)
May 10, 2012 30.92 31.26 30.22 30.38 427,342 -0.37(-1.21%)
May 09, 2012 32.20 32.20 30.34 30.75 846,058 -1.86(-5.69%)
May 08, 2012 32.15 32.71 31.98 32.61 406,640 +0.20(+0.61%)
May 07, 2012 31.96 32.53 31.94 32.41 214,578 +0.30(+0.93%)
May 04, 2012 32.81 32.81 31.86 32.11 356,376 -0.78(-2.37%)
May 03, 2012 32.93 32.97 32.16 32.89 275,110 +0.02(+0.05%)
May 02, 2012 32.75 33.09 32.45 32.87 265,165 +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.