Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.48 33.89 33.39 33.73 301,175 +0.32(+0.96%)
Aug 30, 2012 33.52 33.65 33.18 33.41 190,184 -0.26(-0.77%)
Aug 29, 2012 33.63 33.83 33.41 33.68 190,136 -0.03(-0.08%)
Aug 27, 2012 33.96 34.04 33.63 33.70 175,299 -0.03(-0.08%)
Aug 24, 2012 33.66 33.85 33.46 33.73 105,704 +0.08(+0.23%)
Aug 23, 2012 33.91 34.12 33.50 33.65 126,058 -0.34(-0.99%)
Aug 22, 2012 33.73 34.12 33.73 33.99 221,059 +0.16(+0.47%)
Aug 21, 2012 33.68 34.05 33.63 33.83 206,239 +0.01(+0.02%)
Aug 20, 2012 33.68 34.12 33.68 33.82 227,800 -0.03(-0.10%)
Aug 17, 2012 33.93 34.04 33.77 33.85 240,272 -0.15(-0.45%)
Aug 16, 2012 33.70 34.14 33.70 34.00 205,082 +0.29(+0.87%)
Aug 15, 2012 33.89 34.07 33.67 33.71 272,666 -0.19(-0.55%)
Aug 14, 2012 34.11 34.26 33.88 33.89 417,341 -0.07(-0.20%)
Aug 13, 2012 34.10 34.51 33.73 33.96 341,186 -0.11(-0.32%)
Aug 10, 2012 34.59 34.84 33.89 34.07 607,612 -0.61(-1.77%)
Aug 09, 2012 34.21 35.28 33.99 34.69 438,925 +0.82(+2.41%)
Aug 08, 2012 33.04 34.69 33.04 33.87 845,026 +1.34(+4.11%)
Aug 07, 2012 32.88 33.05 32.38 32.53 160,958 -0.24(-0.72%)
Aug 06, 2012 32.93 33.27 32.52 32.77 136,368 -0.21(-0.64%)
Aug 03, 2012 32.47 33.46 32.22 32.98 177,445 +0.84(+2.62%)
Aug 02, 2012 32.39 32.39 31.71 32.13 342,993 -0.40(-1.24%)
Aug 01, 2012 32.93 33.17 32.39 32.54 166,189 -0.29(-0.87%)
Jul 31, 2012 32.72 32.88 32.47 32.82 143,804 -0.01(-0.03%)
Jul 30, 2012 32.78 32.93 32.58 32.83 105,840 +0.05(+0.15%)
Jul 27, 2012 32.65 33.05 32.57 32.78 121,350 +0.17(+0.52%)
Jul 26, 2012 33.14 33.24 32.32 32.61 164,542 -0.30(-0.92%)
Jul 25, 2012 32.52 32.99 31.99 32.92 366,964 +0.52(+1.61%)
Jul 24, 2012 32.48 32.66 32.02 32.40 182,377 -0.08(-0.26%)
Jul 23, 2012 32.28 32.56 31.97 32.48 148,007 -0.19(-0.57%)
Jul 20, 2012 33.17 33.30 32.66 32.66 93,536 -0.62(-1.87%)
Jul 19, 2012 33.41 33.51 33.23 33.29 202,103 -0.07(-0.20%)
Jul 18, 2012 33.39 33.67 33.22 33.36 168,085 -0.08(-0.23%)
Jul 17, 2012 33.52 33.55 33.18 33.43 143,939 +0.02(+0.05%)
Jul 16, 2012 33.38 33.53 33.09 33.41 115,747 -0.13(-0.38%)
Jul 13, 2012 33.50 33.63 33.23 33.54 310,409 +0.16(+0.48%)
Jul 12, 2012 33.88 33.88 33.30 33.38 158,635 -0.77(-2.27%)
Jul 11, 2012 33.97 34.26 33.91 34.16 175,384 +0.15(+0.45%)
Jul 10, 2012 34.62 34.75 33.75 34.00 241,522 -0.55(-1.58%)
Jul 09, 2012 34.88 34.88 34.38 34.55 560,850 -0.35(-0.99%)
Jul 06, 2012 34.48 34.96 34.19 34.90 169,451 +0.27(+0.78%)
Jul 05, 2012 33.97 34.64 33.97 34.63 304,692 +0.45(+1.31%)
Jul 03, 2012 33.78 34.18 33.52 34.18 191,217 +0.44(+1.30%)
Jul 02, 2012 33.95 34.26 33.56 33.74 253,637 -0.13(-0.40%)
Jun 29, 2012 33.61 34.20 33.61 33.88 208,149 +0.77(+2.31%)
Jun 28, 2012 32.93 33.34 32.73 33.11 226,807 -0.02(-0.05%)
Jun 27, 2012 32.66 33.40 32.66 33.13 224,149 +0.36(+1.10%)
Jun 26, 2012 32.75 33.14 32.63 32.77 289,200 -0.02(-0.05%)
Jun 25, 2012 32.83 32.89 32.56 32.78 170,176 -0.26(-0.79%)
Jun 22, 2012 33.16 33.36 32.96 33.04 319,736 -0.03(-0.10%)
Jun 21, 2012 33.72 33.89 32.82 33.08 164,393 -0.60(-1.77%)
Jun 20, 2012 33.11 33.89 33.11 33.68 292,220 +0.78(+2.38%)
Jun 19, 2012 32.54 33.07 32.40 32.89 154,204 +0.27(+0.83%)
Jun 18, 2012 32.11 32.88 31.92 32.62 175,345 +0.29(+0.91%)
Jun 15, 2012 31.81 32.45 31.65 32.33 503,246 +0.56(+1.75%)
Jun 14, 2012 31.18 32.00 31.07 31.77 237,653 +0.56(+1.78%)
Jun 13, 2012 30.91 31.55 30.80 31.22 216,074 +0.31(+1.01%)
Jun 12, 2012 30.45 31.02 30.00 30.91 498,843 +0.36(+1.19%)
Jun 11, 2012 30.71 30.96 30.48 30.54 289,285 +0.04(+0.14%)
Jun 08, 2012 30.52 30.71 30.41 30.50 295,010 -0.08(-0.28%)
Jun 07, 2012 31.23 31.38 30.54 30.59 181,918 -0.40(-1.28%)
Jun 06, 2012 30.62 31.02 30.41 30.98 280,595 +0.56(+1.85%)
Jun 05, 2012 30.55 30.66 30.27 30.42 217,749 -0.27(-0.88%)
Jun 04, 2012 30.73 30.91 30.39 30.69 280,188 -0.04(-0.14%)
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.