Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 34.51 34.55 33.81 34.39 782,481 -0.13(-0.37%)
Nov 29, 2012 34.52 34.81 34.41 34.52 620,850 +0.08(+0.22%)
Nov 28, 2012 34.33 34.61 34.16 34.44 587,931 -0.17(-0.49%)
Nov 27, 2012 34.75 34.79 34.31 34.61 499,461 -0.14(-0.41%)
Nov 26, 2012 34.31 34.98 34.31 34.75 349,457 +0.24(+0.68%)
Nov 23, 2012 34.44 34.73 34.26 34.52 227,298 +0.10(+0.29%)
Nov 21, 2012 34.21 34.50 34.06 34.42 240,178 +0.22(+0.64%)
Nov 20, 2012 34.05 34.42 33.89 34.20 177,902 +0.03(+0.07%)
Nov 19, 2012 34.26 34.31 33.82 34.17 226,825 +0.24(+0.72%)
Nov 16, 2012 34.00 34.31 33.69 33.93 748,702 +0.08(+0.25%)
Nov 15, 2012 33.63 34.20 33.48 33.84 520,989 +0.21(+0.63%)
Nov 14, 2012 34.08 34.10 33.55 33.63 295,189 -0.38(-1.11%)
Nov 13, 2012 33.28 34.17 32.97 34.01 421,761 +0.45(+1.33%)
Nov 12, 2012 33.87 33.92 33.48 33.57 159,954 -0.28(-0.82%)
Nov 09, 2012 34.38 34.99 33.31 33.84 640,022 -0.92(-2.64%)
Nov 08, 2012 35.75 36.59 34.32 34.76 708,394 -1.83(-4.99%)
Nov 07, 2012 36.14 41.19 35.81 36.59 669,965 -1.26(-3.34%)
Nov 06, 2012 37.40 37.88 37.12 37.85 630,197 +0.80(+2.16%)
Nov 05, 2012 36.58 37.13 36.41 37.05 421,202 +0.72(+1.99%)
Nov 02, 2012 36.81 36.81 36.07 36.33 269,974 -0.29(-0.78%)
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.