Skip to main content

Huntington Ingalls Industries (NY: HII )

270.17 +1.15 (+0.43%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.16 24.94 23.76 24.45 405,289 +0.07(+0.27%)
Oct 28, 2011 24.24 24.80 24.15 24.38 230,599 +0.13(+0.55%)
Oct 27, 2011 24.70 24.71 23.88 24.25 580,765 +0.45(+1.88%)
Oct 26, 2011 24.09 24.57 23.51 23.80 595,626 -0.18(-0.76%)
Oct 25, 2011 23.72 24.13 23.49 23.98 524,014 +0.17(+0.73%)
Oct 24, 2011 22.90 23.84 22.81 23.81 441,085 +0.99(+4.32%)
Oct 21, 2011 22.38 23.03 22.18 22.82 574,283 +0.62(+2.80%)
Oct 20, 2011 21.90 22.28 21.36 22.20 395,100 +0.36(+1.63%)
Oct 19, 2011 21.87 22.14 21.78 21.84 338,625 -0.09(-0.42%)
Oct 18, 2011 21.89 22.28 21.57 21.94 540,984 -0.02(-0.11%)
Oct 17, 2011 21.96 22.23 21.82 21.96 741,180 -0.02(-0.08%)
Oct 14, 2011 21.47 22.02 21.45 21.98 204,920 +0.75(+3.51%)
Oct 13, 2011 20.93 21.29 20.77 21.23 246,134 +0.19(+0.91%)
Oct 12, 2011 21.10 21.31 20.71 21.04 449,417 +0.12(+0.59%)
Oct 11, 2011 20.14 21.08 20.14 20.92 222,753 +0.69(+3.40%)
Oct 10, 2011 20.10 20.41 19.85 20.23 220,940 +0.46(+2.35%)
Oct 07, 2011 19.62 20.21 19.46 19.76 495,484 +0.14(+0.72%)
Oct 06, 2011 19.68 19.70 19.45 19.62 539,645 +0.69(+3.63%)
Oct 05, 2011 19.33 19.45 18.89 18.94 399,609 -0.36(-1.85%)
Oct 04, 2011 19.28 19.37 18.75 19.29 480,949 -0.15(-0.77%)
Oct 03, 2011 20.03 20.10 19.22 19.44 498,004 -0.72(-3.58%)
Sep 30, 2011 20.00 20.89 19.65 20.16 585,811 -0.09(-0.45%)
Sep 29, 2011 20.63 20.84 19.52 20.25 706,906 -0.12(-0.57%)
Sep 28, 2011 21.67 21.67 20.10 20.37 2,379,927 -1.97(-8.83%)
Sep 27, 2011 22.37 22.42 21.96 22.34 483,686 -0.02(-0.07%)
Sep 26, 2011 22.58 22.66 21.89 22.36 215,842 -0.09(-0.41%)
Sep 23, 2011 22.47 22.74 22.11 22.45 459,339 -0.01(-0.04%)
Sep 22, 2011 22.18 22.78 22.18 22.46 616,779 -0.27(-1.17%)
Sep 21, 2011 22.66 23.21 22.58 22.72 262,765 +0.09(+0.40%)
Sep 20, 2011 23.39 23.57 22.62 22.63 182,025 -0.80(-3.43%)
Sep 19, 2011 23.44 23.60 22.99 23.44 189,508 -0.35(-1.46%)
Sep 16, 2011 23.54 23.87 23.33 23.78 424,769 +0.39(+1.66%)
Sep 15, 2011 23.69 23.76 23.00 23.39 345,385 -0.14(-0.60%)
Sep 14, 2011 23.28 23.89 22.81 23.54 292,280 +0.36(+1.54%)
Sep 13, 2011 22.62 23.36 22.53 23.18 351,565 +0.64(+2.83%)
Sep 12, 2011 21.89 22.54 21.88 22.54 231,992 +0.39(+1.76%)
Sep 09, 2011 22.33 22.58 21.87 22.15 412,765 -0.34(-1.51%)
Sep 08, 2011 23.52 23.73 22.44 22.49 421,784 -1.28(-5.40%)
Sep 07, 2011 23.14 24.21 23.09 23.78 448,643 +0.91(+3.99%)
Sep 06, 2011 22.46 23.09 22.01 22.86 553,437 -0.02(-0.11%)
Sep 02, 2011 24.21 24.31 22.83 22.89 389,282 -1.57(-6.40%)
Sep 01, 2011 24.81 25.32 24.41 24.45 300,807 -0.36(-1.44%)
Aug 31, 2011 25.50 25.89 24.62 24.81 453,220 -0.56(-2.22%)
Aug 30, 2011 25.18 25.61 25.02 25.37 301,696 -0.15(-0.58%)
Aug 29, 2011 25.19 25.68 24.70 25.52 247,623 +0.46(+1.82%)
Aug 26, 2011 24.39 25.22 23.94 25.07 265,621 +0.48(+1.96%)
Aug 25, 2011 25.55 25.55 24.53 24.59 293,933 -0.77(-3.04%)
Aug 24, 2011 24.25 25.58 24.25 25.36 364,676 +1.12(+4.62%)
Aug 23, 2011 23.60 24.40 23.29 24.24 587,038 +0.70(+2.99%)
Aug 22, 2011 24.02 24.42 23.44 23.54 392,255 -0.19(-0.80%)
Aug 19, 2011 23.63 24.37 23.63 23.73 598,344 -0.01(-0.03%)
Aug 18, 2011 24.11 24.34 23.39 23.73 595,996 -0.70(-2.88%)
Aug 17, 2011 24.52 24.65 24.10 24.44 247,031 +0.01(+0.03%)
Aug 16, 2011 23.49 24.55 23.49 24.43 968,294 +0.74(+3.11%)
Aug 15, 2011 23.31 23.79 23.30 23.69 596,803 +0.47(+2.03%)
Aug 12, 2011 23.19 24.08 23.06 23.22 958,057 +0.16(+0.68%)
Aug 11, 2011 23.12 23.52 21.95 23.06 783,059 -0.15(-0.64%)
Aug 10, 2011 24.32 24.32 23.04 23.21 1,221,336 -1.42(-5.75%)
Aug 09, 2011 25.18 25.07 22.92 24.63 1,455,274 -0.14(-0.57%)
Aug 08, 2011 25.18 25.41 24.57 24.77 1,090,510 -1.03(-3.98%)
Aug 05, 2011 26.38 26.38 24.99 25.80 674,631 -0.39(-1.49%)
Aug 04, 2011 26.34 26.65 26.15 26.19 609,074 -0.41(-1.53%)
Aug 03, 2011 26.95 27.08 26.22 26.59 621,624 -0.30(-1.11%)
Aug 02, 2011 27.10 27.63 26.89 26.89 447,396 -0.32(-1.19%)
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.