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 (%)
Nov 30, 2011 26.18 26.45 25.90 26.31 526,689 +0.62(+2.42%)
Nov 29, 2011 25.51 25.84 25.30 25.69 360,818 +0.31(+1.21%)
Nov 28, 2011 25.03 25.60 24.74 25.38 442,871 +0.98(+4.01%)
Nov 25, 2011 24.20 24.63 24.20 24.41 106,554 +0.12(+0.51%)
Nov 23, 2011 24.36 24.52 23.97 24.28 388,407 -0.25(-1.01%)
Nov 22, 2011 24.75 24.75 24.17 24.53 519,821 -0.28(-1.14%)
Nov 21, 2011 25.27 25.45 24.17 24.81 274,315 -0.71(-2.79%)
Nov 18, 2011 25.19 25.71 25.13 25.52 262,591 +0.45(+1.78%)
Nov 17, 2011 25.60 25.70 24.55 25.08 200,192 -0.63(-2.45%)
Nov 16, 2011 26.05 26.14 25.61 25.71 186,652 -0.53(-2.02%)
Nov 15, 2011 25.03 26.39 25.03 26.24 383,936 +1.09(+4.35%)
Nov 14, 2011 25.08 25.55 25.04 25.14 451,001 -0.17(-0.65%)
Nov 11, 2011 25.81 26.05 25.01 25.31 924,665 -0.38(-1.48%)
Nov 10, 2011 24.75 27.02 24.75 25.69 898,272 +1.52(+6.27%)
Nov 09, 2011 24.40 24.71 23.75 24.17 604,043 -0.77(-3.09%)
Nov 08, 2011 24.61 25.08 24.47 24.94 319,638 +0.41(+1.69%)
Nov 07, 2011 24.70 24.75 24.04 24.53 286,943 -0.13(-0.54%)
Nov 04, 2011 24.50 24.74 23.92 24.66 153,901 -0.02(-0.07%)
Nov 03, 2011 24.21 24.74 24.10 24.68 121,234 +0.68(+2.83%)
Nov 02, 2011 23.77 24.03 23.18 24.00 339,690 +0.42(+1.79%)
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.