Huntington Ingalls Industries (NY: HII )

218.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 29.16 30.10 28.67 29.50 335,862 +0.08(+0.27%)
Oct 28, 2011 29.25 29.93 29.14 29.42 191,097 +0.16(+0.55%)
Oct 27, 2011 29.81 29.82 28.82 29.26 481,278 +0.54(+1.88%)
Oct 26, 2011 29.07 29.65 28.37 28.72 493,594 -0.22(-0.76%)
Oct 25, 2011 28.62 29.12 28.35 28.94 434,249 +0.21(+0.73%)
Oct 24, 2011 27.63 28.77 27.52 28.73 365,526 +1.19(+4.32%)
Oct 21, 2011 27.01 27.79 26.76 27.54 475,907 +0.75(+2.80%)
Oct 20, 2011 26.43 26.89 25.77 26.79 327,418 +0.43(+1.63%)
Oct 19, 2011 26.39 26.72 26.28 26.36 280,618 -0.11(-0.42%)
Oct 18, 2011 26.41 26.89 26.03 26.47 448,312 -0.03(-0.11%)
Oct 17, 2011 26.50 26.83 26.33 26.50 614,214 -0.02(-0.08%)
Oct 14, 2011 25.91 26.57 25.88 26.52 169,817 +0.90(+3.51%)
Oct 13, 2011 25.26 25.69 25.06 25.62 203,971 +0.23(+0.91%)
Oct 12, 2011 25.46 25.71 24.99 25.39 372,431 +0.15(+0.59%)
Oct 11, 2011 24.30 25.44 24.30 25.24 184,595 +0.83(+3.40%)
Oct 10, 2011 24.26 24.63 23.95 24.41 183,093 +0.56(+2.35%)
Oct 07, 2011 23.67 24.39 23.48 23.85 410,606 +0.17(+0.72%)
Oct 06, 2011 23.75 23.77 23.47 23.68 447,202 +0.83(+3.63%)
Oct 05, 2011 23.33 23.47 22.80 22.85 331,155 -0.43(-1.85%)
Oct 04, 2011 23.26 23.38 22.62 23.28 398,561 -0.18(-0.77%)
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.