Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 33.16 33.54 33.06 33.35 357,378 +0.20(+0.60%)
Mar 29, 2012 33.43 34.18 32.99 33.16 827,632 -0.38(-1.14%)
Mar 28, 2012 31.91 34.44 31.91 33.54 1,255,346 +2.12(+6.75%)
Mar 27, 2012 31.56 31.96 31.37 31.42 169,209 -0.17(-0.52%)
Mar 26, 2012 31.17 31.66 31.12 31.58 213,487 +0.57(+1.84%)
Mar 23, 2012 30.87 31.29 30.71 31.01 157,592 +0.19(+0.62%)
Mar 22, 2012 30.93 31.05 30.43 30.82 275,298 -0.35(-1.12%)
Mar 21, 2012 31.00 31.41 30.71 31.17 227,165 +0.09(+0.29%)
Mar 20, 2012 31.45 31.56 30.98 31.08 123,098 -0.57(-1.81%)
Mar 19, 2012 31.25 31.76 31.23 31.65 230,071 +0.36(+1.14%)
Mar 16, 2012 31.15 31.50 31.12 31.29 352,324 +0.21(+0.67%)
Mar 15, 2012 30.86 31.15 30.72 31.08 155,208 +0.29(+0.94%)
Mar 14, 2012 30.87 31.03 30.58 30.79 219,178 -0.29(-0.93%)
Mar 13, 2012 31.41 31.45 30.86 31.08 190,319 -0.28(-0.90%)
Mar 12, 2012 31.03 31.42 30.84 31.37 206,831 +0.32(+1.01%)
Mar 09, 2012 30.10 31.05 30.03 31.05 350,144 +0.96(+3.20%)
Mar 08, 2012 30.16 30.26 29.83 30.09 306,072 +0.13(+0.44%)
Mar 07, 2012 30.09 30.25 29.92 29.96 92,925 +0.02(+0.08%)
Mar 06, 2012 29.91 30.02 29.83 29.93 169,946 -0.22(-0.74%)
Mar 05, 2012 29.90 30.30 29.90 30.16 356,509 +0.26(+0.86%)
Mar 02, 2012 30.12 30.21 29.77 29.90 98,425 -0.26(-0.85%)
Mar 01, 2012 29.77 30.21 29.77 30.16 150,368 +0.41(+1.39%)
Feb 29, 2012 29.43 30.09 29.30 29.74 192,920 +0.31(+1.04%)
Feb 28, 2012 29.86 29.92 29.42 29.43 104,696 -0.34(-1.14%)
Feb 27, 2012 29.84 29.99 29.73 29.77 107,953 -0.37(-1.24%)
Feb 24, 2012 30.14 30.35 29.94 30.15 225,761 +0.00(+0.00%)
Feb 23, 2012 29.81 30.21 29.74 30.15 209,583 +0.38(+1.28%)
Feb 22, 2012 29.92 30.15 29.47 29.77 161,033 -0.32(-1.05%)
Feb 21, 2012 30.09 30.25 29.65 30.08 203,285 -0.09(-0.30%)
Feb 17, 2012 30.21 30.30 30.14 30.17 181,222 -0.02(-0.08%)
Feb 16, 2012 30.34 30.34 30.03 30.20 258,243 -0.14(-0.46%)
Feb 15, 2012 30.46 30.56 30.06 30.34 229,917 -0.07(-0.25%)
Feb 14, 2012 30.20 30.51 30.20 30.41 179,144 +0.12(+0.38%)
Feb 13, 2012 30.55 30.63 30.24 30.30 266,471 -0.03(-0.11%)
Feb 10, 2012 30.58 30.87 30.30 30.33 223,339 -0.56(-1.82%)
Feb 09, 2012 31.55 31.71 30.77 30.89 296,730 -0.60(-1.90%)
Feb 08, 2012 31.36 31.62 31.36 31.49 215,237 +0.09(+0.29%)
Feb 07, 2012 31.82 31.82 31.38 31.40 390,544 -0.43(-1.35%)
Feb 06, 2012 31.69 31.97 31.37 31.83 220,139 -0.04(-0.13%)
Feb 03, 2012 32.14 32.32 31.86 31.87 291,753 -0.09(-0.29%)
Feb 02, 2012 32.18 32.54 31.86 31.96 686,153 -0.22(-0.70%)
Feb 01, 2012 31.23 32.19 31.08 32.19 568,806 +0.95(+3.05%)
Jan 31, 2012 30.88 31.26 30.71 31.23 310,147 +0.51(+1.65%)
Jan 30, 2012 30.94 30.94 30.55 30.73 361,925 -0.17(-0.56%)
Jan 27, 2012 30.19 31.03 29.96 30.90 598,464 +0.66(+2.19%)
Jan 26, 2012 29.25 30.48 29.19 30.24 651,497 +1.14(+3.93%)
Jan 25, 2012 28.25 29.14 28.14 29.09 455,765 +0.78(+2.75%)
Jan 24, 2012 28.03 28.32 27.76 28.32 153,003 +0.13(+0.47%)
Jan 23, 2012 28.09 28.31 27.88 28.18 139,436 +0.22(+0.77%)
Jan 20, 2012 28.12 28.17 27.87 27.97 156,118 -0.26(-0.91%)
Jan 19, 2012 28.48 28.75 28.07 28.22 221,635 -0.24(-0.84%)
Jan 18, 2012 28.36 28.80 28.27 28.46 355,491 +0.12(+0.41%)
Jan 17, 2012 27.95 28.39 27.94 28.35 620,910 +0.51(+1.85%)
Jan 13, 2012 27.79 27.95 27.37 27.83 142,524 -0.16(-0.56%)
Jan 12, 2012 28.20 28.35 27.90 27.99 343,136 -0.15(-0.53%)
Jan 11, 2012 26.93 28.62 26.85 28.14 489,999 +1.09(+4.01%)
Jan 10, 2012 26.67 27.23 26.64 27.06 159,746 +0.65(+2.45%)
Jan 09, 2012 26.83 27.07 26.38 26.41 251,799 -0.36(-1.36%)
Jan 06, 2012 26.50 26.81 26.24 26.77 352,149 +0.33(+1.25%)
Jan 05, 2012 26.22 26.64 25.96 26.44 362,930 +0.08(+0.31%)
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.