Skip to main content

Huntington Ingalls Industries (NY: HII )

269.26 +3.85 (+1.45%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.25 31.37 30.67 30.80 445,132 -0.52(-1.67%)
May 23, 2011 31.27 31.61 30.92 31.32 342,107 -0.22(-0.68%)
May 20, 2011 31.76 31.80 31.37 31.54 421,068 -0.27(-0.83%)
May 19, 2011 31.86 32.05 31.49 31.81 627,095 -0.10(-0.31%)
May 18, 2011 32.02 32.03 31.57 31.90 676,258 -0.23(-0.72%)
May 17, 2011 31.83 32.22 31.83 32.14 446,257 +0.07(+0.23%)
May 16, 2011 31.66 32.23 31.66 32.06 366,369 +0.19(+0.60%)
May 13, 2011 31.75 32.00 31.47 31.87 524,832 +0.06(+0.18%)
May 12, 2011 32.15 32.24 31.71 31.81 461,126 -0.32(-1.01%)
May 11, 2011 32.72 32.73 31.90 32.14 1,566,184 -1.15(-3.46%)
May 10, 2011 32.97 33.43 32.96 33.29 856,146 +0.47(+1.44%)
May 09, 2011 32.59 33.02 32.20 32.82 445,061 +0.08(+0.25%)
May 06, 2011 33.16 33.27 32.60 32.73 499,316 -0.28(-0.85%)
May 05, 2011 32.99 34.15 32.73 33.02 767,196 -0.09(-0.28%)
May 04, 2011 33.48 33.70 32.81 33.11 714,102 -0.46(-1.36%)
May 03, 2011 33.89 34.05 33.46 33.56 650,374 -0.40(-1.17%)
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.