Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 26.62 26.63 25.91 25.92 105,437 -0.55(-2.07%)
Dec 29, 2011 26.15 26.59 26.15 26.47 95,720 +0.36(+1.36%)
Dec 28, 2011 26.78 26.88 26.09 26.11 126,079 -0.76(-2.84%)
Dec 27, 2011 26.63 27.12 26.62 26.87 146,329 +0.07(+0.28%)
Dec 23, 2011 26.96 26.96 26.61 26.80 122,125 -0.13(-0.49%)
Dec 21, 2011 26.54 26.94 26.41 26.93 219,992 +0.27(+0.99%)
Dec 20, 2011 26.66 26.93 26.39 26.67 223,069 +0.28(+1.07%)
Dec 19, 2011 26.28 26.72 26.24 26.39 498,341 +0.18(+0.70%)
Dec 16, 2011 25.93 26.29 25.90 26.20 1,535,827 +0.47(+1.84%)
Dec 15, 2011 25.89 26.00 25.27 25.73 454,394 +0.07(+0.29%)
Dec 14, 2011 25.01 25.75 24.88 25.66 292,349 +0.46(+1.84%)
Dec 13, 2011 25.08 25.53 25.08 25.19 344,007 +0.23(+0.93%)
Dec 12, 2011 25.28 25.39 24.66 24.96 286,753 -0.59(-2.30%)
Dec 09, 2011 25.33 25.77 25.28 25.55 194,217 +0.26(+1.02%)
Dec 08, 2011 25.90 26.15 25.12 25.29 330,844 -0.83(-3.17%)
Dec 07, 2011 25.73 26.21 25.08 26.12 457,952 +0.18(+0.70%)
Dec 06, 2011 26.05 26.33 25.88 25.94 367,457 -0.04(-0.16%)
Dec 05, 2011 26.13 26.31 25.85 25.98 512,537 +0.12(+0.48%)
Dec 02, 2011 26.52 26.52 25.82 25.86 452,749 -0.41(-1.58%)
Dec 01, 2011 26.20 26.48 26.00 26.27 393,413 -0.04(-0.16%)
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%)
Nov 01, 2011 23.96 24.23 22.99 23.58 702,411 -0.87(-3.56%)
Oct 31, 2011 24.16 24.94 23.76 24.45 405,289 +0.07(+0.27%)
Oct 28, 2011 24.24 24.80 24.15 24.38 230,599 +0.13(+0.55%)
Oct 27, 2011 24.70 24.71 23.88 24.25 580,765 +0.45(+1.88%)
Oct 26, 2011 24.09 24.57 23.51 23.80 595,626 -0.18(-0.76%)
Oct 25, 2011 23.72 24.13 23.49 23.98 524,014 +0.17(+0.73%)
Oct 24, 2011 22.90 23.84 22.81 23.81 441,085 +0.99(+4.32%)
Oct 21, 2011 22.38 23.03 22.18 22.82 574,283 +0.62(+2.80%)
Oct 20, 2011 21.90 22.28 21.36 22.20 395,100 +0.36(+1.63%)
Oct 19, 2011 21.87 22.14 21.78 21.84 338,625 -0.09(-0.42%)
Oct 18, 2011 21.89 22.28 21.57 21.94 540,984 -0.02(-0.11%)
Oct 17, 2011 21.96 22.23 21.82 21.96 741,180 -0.02(-0.08%)
Oct 14, 2011 21.47 22.02 21.45 21.98 204,920 +0.75(+3.51%)
Oct 13, 2011 20.93 21.29 20.77 21.23 246,134 +0.19(+0.91%)
Oct 12, 2011 21.10 21.31 20.71 21.04 449,417 +0.12(+0.59%)
Oct 11, 2011 20.14 21.08 20.14 20.92 222,753 +0.69(+3.40%)
Oct 10, 2011 20.10 20.41 19.85 20.23 220,940 +0.46(+2.35%)
Oct 07, 2011 19.62 20.21 19.46 19.76 495,484 +0.14(+0.72%)
Oct 06, 2011 19.68 19.70 19.45 19.62 539,645 +0.69(+3.63%)
Oct 05, 2011 19.33 19.45 18.89 18.94 399,609 -0.36(-1.85%)
Oct 04, 2011 19.28 19.37 18.75 19.29 480,949 -0.15(-0.77%)
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.