Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 36.44 36.64 36.04 36.38 220,712 -0.19(-0.52%)
Sep 27, 2012 36.00 36.62 35.81 36.58 395,080 +0.67(+1.88%)
Sep 26, 2012 36.10 36.31 35.60 35.90 570,529 -0.14(-0.38%)
Sep 25, 2012 35.77 36.15 35.61 36.04 776,467 +0.36(+1.02%)
Sep 24, 2012 35.79 36.26 35.66 35.68 255,925 -0.32(-0.89%)
Sep 21, 2012 36.22 36.99 36.00 36.00 886,829 -0.08(-0.22%)
Sep 20, 2012 35.77 36.22 35.62 36.07 276,791 +0.22(+0.60%)
Sep 19, 2012 35.18 35.92 35.06 35.86 349,966 +0.75(+2.14%)
Sep 18, 2012 35.86 35.88 34.90 35.10 283,671 -0.84(-2.34%)
Sep 17, 2012 36.15 36.41 35.93 35.94 242,624 -0.34(-0.93%)
Sep 14, 2012 35.90 36.51 35.87 36.28 225,685 +0.49(+1.38%)
Sep 13, 2012 35.40 35.91 35.29 35.79 235,695 +0.34(+0.95%)
Sep 12, 2012 35.29 35.56 35.14 35.45 208,124 +0.36(+1.04%)
Sep 11, 2012 34.98 35.33 34.86 35.09 231,361 -0.02(-0.05%)
Sep 10, 2012 35.40 35.65 35.10 35.10 852,316 -0.16(-0.44%)
Sep 07, 2012 35.34 35.57 35.23 35.26 510,894 -0.04(-0.12%)
Sep 06, 2012 35.24 35.55 35.23 35.30 432,649 +0.20(+0.57%)
Sep 05, 2012 34.96 35.32 34.90 35.10 357,347 +0.15(+0.42%)
Sep 04, 2012 34.74 35.35 34.70 34.96 474,329 +0.29(+0.82%)
Aug 31, 2012 34.41 34.84 34.32 34.67 293,033 +0.33(+0.96%)
Aug 30, 2012 34.45 34.58 34.10 34.34 185,043 -0.27(-0.77%)
Aug 29, 2012 34.57 34.77 34.33 34.61 184,996 -0.03(-0.08%)
Aug 27, 2012 34.91 34.98 34.57 34.64 170,560 -0.03(-0.07%)
Aug 24, 2012 34.59 34.79 34.39 34.66 102,847 +0.08(+0.23%)
Aug 23, 2012 34.85 35.07 34.43 34.58 122,650 -0.35(-0.99%)
Aug 22, 2012 34.66 35.07 34.66 34.93 215,083 +0.16(+0.47%)
Aug 21, 2012 34.61 34.99 34.57 34.77 200,663 +0.01(+0.02%)
Aug 20, 2012 34.61 35.07 34.61 34.76 221,642 -0.03(-0.10%)
Aug 17, 2012 34.87 34.98 34.71 34.79 233,777 -0.16(-0.45%)
Aug 16, 2012 34.64 35.09 34.64 34.95 199,538 +0.30(+0.87%)
Aug 15, 2012 34.83 35.02 34.60 34.65 265,295 -0.19(-0.55%)
Aug 14, 2012 35.06 35.22 34.82 34.84 406,059 -0.07(-0.20%)
Aug 13, 2012 35.04 35.47 34.66 34.91 331,962 -0.11(-0.32%)
Aug 10, 2012 35.55 35.80 34.83 35.02 591,186 -0.63(-1.77%)
Aug 09, 2012 35.16 36.26 34.93 35.65 427,059 +0.84(+2.41%)
Aug 08, 2012 33.95 35.65 33.95 34.81 822,182 +1.38(+4.11%)
Aug 07, 2012 33.79 33.97 33.28 33.43 156,607 -0.24(-0.72%)
Aug 06, 2012 33.85 34.20 33.43 33.68 132,681 -0.22(-0.64%)
Aug 03, 2012 33.37 34.39 33.11 33.89 172,648 +0.87(+2.62%)
Aug 02, 2012 33.29 33.29 32.59 33.03 333,721 -0.42(-1.24%)
Aug 01, 2012 33.84 34.10 33.29 33.44 161,697 -0.29(-0.87%)
Jul 31, 2012 33.63 33.79 33.37 33.74 139,916 -0.01(-0.03%)
Jul 30, 2012 33.69 33.85 33.49 33.75 102,979 +0.05(+0.15%)
Jul 27, 2012 33.56 33.97 33.48 33.69 118,070 +0.17(+0.52%)
Jul 26, 2012 34.07 34.16 33.22 33.52 160,094 -0.31(-0.92%)
Jul 25, 2012 33.43 33.91 32.88 33.83 357,043 +0.54(+1.61%)
Jul 24, 2012 33.38 33.56 32.91 33.30 177,447 -0.09(-0.26%)
Jul 23, 2012 33.17 33.47 32.85 33.38 144,006 -0.19(-0.57%)
Jul 20, 2012 34.09 34.23 33.57 33.57 91,008 -0.64(-1.87%)
Jul 19, 2012 34.34 34.44 34.15 34.21 196,639 -0.07(-0.20%)
Jul 18, 2012 34.32 34.60 34.14 34.28 163,541 -0.08(-0.23%)
Jul 17, 2012 34.46 34.48 34.10 34.36 140,048 +0.02(+0.05%)
Jul 16, 2012 34.31 34.46 34.01 34.34 112,618 -0.13(-0.38%)
Jul 13, 2012 34.43 34.57 34.15 34.47 302,018 +0.16(+0.48%)
Jul 12, 2012 34.82 34.82 34.23 34.31 154,346 -0.80(-2.27%)
Jul 11, 2012 34.91 35.22 34.85 35.10 170,643 +0.16(+0.45%)
Jul 10, 2012 35.58 35.72 34.69 34.95 234,993 -0.56(-1.58%)
Jul 09, 2012 35.85 35.85 35.34 35.51 545,688 -0.35(-0.99%)
Jul 06, 2012 35.43 35.93 35.14 35.87 164,870 +0.28(+0.78%)
Jul 05, 2012 34.91 35.61 34.91 35.59 296,455 +0.46(+1.31%)
Jul 03, 2012 34.71 35.13 34.46 35.13 186,047 +0.45(+1.30%)
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.