Huntington Ingalls Industries (NY: HII )

216.99 USD -1.32 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 37.71 37.86 37.01 37.17 368,880 -0.63(-1.67%)
May 23, 2011 37.73 38.15 37.31 37.80 283,503 -0.26(-0.68%)
May 20, 2011 38.33 38.37 37.85 38.06 348,938 -0.32(-0.83%)
May 19, 2011 38.45 38.68 38.00 38.38 519,672 -0.12(-0.31%)
May 18, 2011 38.64 38.65 38.09 38.50 560,413 -0.28(-0.72%)
May 17, 2011 38.41 38.88 38.41 38.78 369,812 +0.09(+0.23%)
May 16, 2011 38.20 38.89 38.20 38.69 303,609 +0.23(+0.60%)
May 13, 2011 38.31 38.61 37.97 38.46 434,927 +0.07(+0.18%)
May 12, 2011 38.80 38.90 38.27 38.39 382,134 -0.39(-1.01%)
May 11, 2011 39.48 39.50 38.50 38.78 1,297,892 -1.39(-3.46%)
May 10, 2011 39.79 40.34 39.77 40.17 709,486 +0.57(+1.44%)
May 09, 2011 39.33 39.85 38.86 39.60 368,821 +0.10(+0.25%)
May 06, 2011 40.01 40.15 39.34 39.50 413,782 -0.34(-0.85%)
May 05, 2011 39.81 41.20 39.50 39.84 635,773 -0.11(-0.28%)
May 04, 2011 40.40 40.67 39.59 39.95 591,774 -0.55(-1.36%)
May 03, 2011 40.89 41.09 40.38 40.50 538,963 -0.48(-1.17%)
May 02, 2011 41.10 41.10 40.90 40.98 542,056 +0.98(+2.45%)
Apr 29, 2011 40.00 40.17 39.94 40.00 556,452 +0.01(+0.03%)
Apr 28, 2011 40.00 40.24 39.58 39.99 691,962 -0.02(-0.05%)
Apr 27, 2011 38.97 40.20 38.10 40.01 771,994 +0.67(+1.70%)
Apr 26, 2011 38.97 39.71 38.70 39.34 696,612 +0.27(+0.69%)
Apr 25, 2011 39.26 39.41 38.95 39.07 297,988 -0.24(-0.61%)
Apr 21, 2011 40.03 40.19 39.18 39.31 799,357 -0.75(-1.87%)
Apr 20, 2011 40.14 40.36 39.50 40.06 358,104 +0.28(+0.70%)
Apr 19, 2011 40.08 40.12 39.49 39.78 802,336 -0.27(-0.67%)
Apr 18, 2011 39.45 40.22 38.59 40.05 793,880 -0.09(-0.22%)
Apr 15, 2011 38.89 40.75 38.81 40.14 1,502,046 +1.37(+3.53%)
Apr 14, 2011 37.90 39.36 37.85 38.77 1,232,315 +0.77(+2.03%)
Apr 13, 2011 37.71 38.37 37.28 38.00 1,649,528 -0.05(-0.13%)
Apr 12, 2011 37.91 38.42 37.66 38.05 1,637,419 -0.27(-0.70%)
Apr 11, 2011 38.50 38.58 38.28 38.32 1,563,007 -0.18(-0.47%)
Apr 08, 2011 38.33 38.88 38.20 38.50 1,307,254 -0.30(-0.77%)
Apr 07, 2011 38.25 39.25 37.51 38.80 2,134,652 -0.88(-2.22%)
Apr 06, 2011 39.86 40.31 39.12 39.68 2,080,021 -0.57(-1.42%)
Apr 05, 2011 39.53 40.33 38.73 40.25 1,373,329 +0.10(+0.25%)
Apr 04, 2011 39.86 41.02 39.14 40.15 1,122,655 +0.11(+0.27%)
Apr 01, 2011 40.99 42.44 39.84 40.04 2,222,805 -1.46(-3.52%)
Mar 31, 2011 38.45 42.74 38.00 41.50 2,652,934 +3.30(+8.64%)
Mar 30, 2011 37.95 38.49 36.58 38.20 8,573,419 +0.70(+1.87%)
Mar 29, 2011 37.76 37.95 37.47 37.50 269,208 -0.25(-0.66%)
Mar 28, 2011 39.00 39.00 37.75 37.75 53,069 -1.50(-3.82%)
Mar 25, 2011 37.50 39.25 37.25 39.25 497,330 +2.00(+5.37%)
Mar 24, 2011 37.50 37.50 37.15 37.25 230,348 +0.00(+0.00%)
Mar 23, 2011 37.07 37.80 36.95 37.25 601,122 -0.24(-0.64%)
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.