Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	34.91	35.10	34.52	34.86	230,396	-0.18(-0.52%)
Sep 27, 2012	34.48	35.08	34.30	35.04	412,415	+0.65(+1.88%)
Sep 26, 2012	34.58	34.78	34.10	34.39	595,562	-0.13(-0.38%)
Sep 25, 2012	34.27	34.63	34.11	34.52	810,536	+0.35(+1.02%)
Sep 24, 2012	34.28	34.74	34.16	34.18	267,154	-0.31(-0.89%)
Sep 21, 2012	34.70	35.44	34.48	34.48	925,740	-0.07(-0.22%)
Sep 20, 2012	34.27	34.70	34.13	34.56	288,936	+0.21(+0.60%)
Sep 19, 2012	33.70	34.41	33.59	34.35	365,321	+0.72(+2.14%)
Sep 18, 2012	34.35	34.37	33.43	33.63	296,118	-0.80(-2.33%)
Sep 17, 2012	34.63	34.88	34.42	34.43	253,269	-0.32(-0.93%)
Sep 14, 2012	34.39	34.98	34.37	34.76	235,587	+0.47(+1.38%)
Sep 13, 2012	33.91	34.40	33.80	34.28	246,037	+0.32(+0.95%)
Sep 12, 2012	33.80	34.07	33.66	33.96	217,255	+0.35(+1.04%)
Sep 11, 2012	33.51	33.84	33.40	33.61	241,513	-0.02(-0.05%)
Sep 10, 2012	33.91	34.15	33.63	33.63	889,713	-0.15(-0.44%)
Sep 07, 2012	33.85	34.08	33.75	33.78	533,311	-0.04(-0.12%)
Sep 06, 2012	33.76	34.05	33.75	33.82	451,633	+0.19(+0.57%)
Sep 05, 2012	33.49	33.84	33.43	33.63	373,026	+0.14(+0.42%)

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.