Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.