Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.90 30.56 29.76 30.21 189,946 +0.31(+1.04%)
Feb 28, 2012 30.32 30.39 29.88 29.90 103,082 -0.35(-1.14%)
Feb 27, 2012 30.31 30.46 30.20 30.24 106,289 -0.38(-1.24%)
Feb 24, 2012 30.61 30.82 30.41 30.62 222,280 +0.00(+0.00%)
Feb 23, 2012 30.27 30.69 30.21 30.62 206,352 +0.39(+1.28%)
Feb 22, 2012 30.39 30.62 29.93 30.23 158,550 -0.32(-1.05%)
Feb 21, 2012 30.56 30.72 30.11 30.55 200,151 -0.09(-0.30%)
Feb 17, 2012 30.69 30.77 30.61 30.64 178,429 -0.03(-0.08%)
Feb 16, 2012 30.81 30.81 30.50 30.67 254,262 -0.14(-0.46%)
Feb 15, 2012 30.94 31.04 30.54 30.81 226,372 -0.08(-0.25%)
Feb 14, 2012 30.67 30.99 30.67 30.89 176,382 +0.12(+0.38%)
Feb 13, 2012 31.03 31.11 30.71 30.77 262,363 -0.03(-0.11%)
Feb 10, 2012 31.06 31.35 30.77 30.80 219,896 -0.57(-1.82%)
Feb 09, 2012 32.04 32.21 31.25 31.38 292,156 -0.61(-1.90%)
Feb 08, 2012 31.85 32.12 31.85 31.98 211,919 +0.09(+0.29%)
Feb 07, 2012 32.32 32.32 31.87 31.89 384,523 -0.44(-1.35%)
Feb 06, 2012 32.19 32.47 31.86 32.33 216,745 -0.04(-0.13%)
Feb 03, 2012 32.64 32.82 32.36 32.37 287,255 -0.09(-0.29%)
Feb 02, 2012 32.68 33.05 32.36 32.46 675,575 -0.23(-0.70%)
Feb 01, 2012 31.72 32.70 31.57 32.69 560,037 +0.97(+3.05%)
Jan 31, 2012 31.36 31.75 31.19 31.72 305,366 +0.51(+1.65%)
Jan 30, 2012 31.43 31.43 31.02 31.21 356,346 -0.18(-0.56%)
Jan 27, 2012 30.66 31.52 30.43 31.39 589,238 +0.67(+2.19%)
Jan 26, 2012 29.71 30.96 29.65 30.71 641,454 +1.16(+3.93%)
Jan 25, 2012 28.69 29.59 28.58 29.55 448,739 +0.79(+2.75%)
Jan 24, 2012 28.46 28.77 28.19 28.76 150,644 +0.13(+0.47%)
Jan 23, 2012 28.53 28.75 28.31 28.62 137,286 +0.22(+0.77%)
Jan 20, 2012 28.57 28.62 28.30 28.41 153,711 -0.26(-0.91%)
Jan 19, 2012 28.93 29.20 28.51 28.67 218,218 -0.24(-0.84%)
Jan 18, 2012 28.80 29.25 28.71 28.91 350,011 +0.12(+0.41%)
Jan 17, 2012 28.39 28.83 28.38 28.79 611,338 +0.52(+1.85%)
Jan 13, 2012 28.23 28.39 27.80 28.27 140,327 -0.16(-0.56%)
Jan 12, 2012 28.64 28.79 28.34 28.43 337,847 -0.15(-0.53%)
Jan 11, 2012 27.35 29.07 27.27 28.58 482,445 +1.10(+4.01%)
Jan 10, 2012 27.08 27.66 27.06 27.48 157,283 +0.66(+2.45%)
Jan 09, 2012 27.25 27.50 26.80 26.82 247,917 -0.37(-1.36%)
Jan 06, 2012 26.91 27.23 26.65 27.19 346,721 +0.34(+1.25%)
Jan 05, 2012 26.63 27.06 26.37 26.86 357,335 +0.08(+0.31%)
Jan 04, 2012 27.11 27.23 26.70 26.77 428,728 +0.44(+1.66%)
Dec 30, 2011 27.04 27.06 26.33 26.33 103,786 -0.56(-2.07%)
Dec 29, 2011 26.56 27.02 26.56 26.89 94,221 +0.36(+1.36%)
Dec 28, 2011 27.20 27.31 26.50 26.53 124,105 -0.77(-2.84%)
Dec 27, 2011 27.05 27.55 27.04 27.30 144,038 +0.08(+0.28%)
Dec 23, 2011 27.39 27.39 27.03 27.23 120,212 -0.13(-0.49%)
Dec 21, 2011 26.97 27.37 26.83 27.36 216,547 +0.27(+0.99%)
Dec 20, 2011 27.08 27.36 26.81 27.09 219,576 +0.29(+1.07%)
Dec 19, 2011 26.70 27.14 26.66 26.81 490,537 +0.19(+0.70%)
Dec 16, 2011 26.34 26.70 26.31 26.62 1,511,775 +0.48(+1.84%)
Dec 15, 2011 26.30 26.41 25.67 26.14 447,278 +0.08(+0.29%)
Dec 14, 2011 25.41 26.16 25.27 26.06 287,771 +0.47(+1.84%)
Dec 13, 2011 25.48 25.94 25.48 25.59 338,620 +0.24(+0.93%)
Dec 12, 2011 25.68 25.80 25.05 25.36 282,263 -0.60(-2.30%)
Dec 09, 2011 25.74 26.18 25.68 25.96 191,175 +0.26(+1.02%)
Dec 08, 2011 26.31 26.57 25.52 25.69 325,663 -0.84(-3.17%)
Dec 07, 2011 26.14 26.63 25.48 26.54 450,781 +0.19(+0.70%)
Dec 06, 2011 26.46 26.75 26.29 26.35 361,703 -0.04(-0.16%)
Dec 05, 2011 26.54 26.73 26.26 26.39 504,510 +0.13(+0.48%)
Dec 02, 2011 26.94 26.94 26.23 26.27 445,659 -0.42(-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.