Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 32.63 32.76 32.02 32.16 426,316 -0.55(-1.67%)
May 23, 2011 32.65 33.01 32.28 32.71 327,645 -0.23(-0.68%)
May 20, 2011 33.17 33.20 32.75 32.93 403,269 -0.28(-0.83%)
May 19, 2011 33.27 33.47 32.88 33.21 600,587 -0.10(-0.31%)
May 18, 2011 33.43 33.44 32.96 33.31 647,672 -0.24(-0.72%)
May 17, 2011 33.24 33.64 33.24 33.56 427,393 +0.08(+0.23%)
May 16, 2011 33.05 33.65 33.05 33.48 350,882 +0.20(+0.60%)
May 13, 2011 33.15 33.41 32.85 33.28 502,647 +0.06(+0.18%)
May 12, 2011 33.57 33.66 33.11 33.22 441,634 -0.34(-1.01%)
May 11, 2011 34.16 34.18 33.31 33.56 1,499,980 -1.20(-3.46%)
May 10, 2011 34.43 34.91 34.41 34.76 819,956 +0.49(+1.44%)
May 09, 2011 34.03 34.48 33.62 34.26 426,248 +0.09(+0.25%)
May 06, 2011 34.62 34.74 34.04 34.18 478,210 -0.29(-0.85%)
May 05, 2011 34.45 35.65 34.18 34.47 734,766 -0.10(-0.28%)
May 04, 2011 34.96 35.19 34.26 34.57 683,916 -0.48(-1.36%)
May 03, 2011 35.38 35.55 34.94 35.04 622,882 -0.42(-1.17%)
May 02, 2011 35.56 35.56 35.39 35.46 626,457 +0.85(+2.45%)
Apr 29, 2011 34.61 34.76 34.56 34.61 643,094 +0.01(+0.03%)
Apr 28, 2011 34.61 34.82 34.25 34.60 799,704 -0.02(-0.05%)
Apr 27, 2011 33.72 34.78 32.97 34.62 892,197 +0.58(+1.70%)
Apr 26, 2011 33.72 34.36 33.49 34.04 805,078 +0.23(+0.69%)
Apr 25, 2011 33.97 34.10 33.70 33.81 344,386 -0.21(-0.61%)
Apr 21, 2011 34.64 34.78 33.90 34.01 923,821 -0.65(-1.87%)
Apr 20, 2011 34.73 34.92 34.18 34.66 413,862 +0.24(+0.70%)
Apr 19, 2011 34.68 34.71 34.17 34.42 927,264 -0.23(-0.67%)
Apr 18, 2011 34.13 34.80 33.39 34.65 917,491 -0.08(-0.22%)
Apr 15, 2011 33.65 35.26 33.58 34.73 1,735,922 +1.19(+3.53%)
Apr 14, 2011 32.79 34.06 32.75 33.55 1,424,193 +0.67(+2.03%)
Apr 13, 2011 32.63 33.20 32.26 32.88 1,906,368 -0.04(-0.13%)
Apr 12, 2011 32.80 33.24 32.59 32.92 1,892,374 -0.23(-0.70%)
Apr 11, 2011 33.31 33.38 33.12 33.16 1,806,375 -0.16(-0.47%)
Apr 08, 2011 33.17 33.64 33.05 33.31 1,510,800 -0.26(-0.77%)
Apr 07, 2011 33.10 33.96 32.46 33.57 2,467,029 -0.76(-2.22%)
Apr 06, 2011 34.49 34.88 33.85 34.33 2,403,891 -0.49(-1.42%)
Apr 05, 2011 34.20 34.90 33.51 34.83 1,587,163 +0.09(+0.25%)
Apr 04, 2011 34.49 35.49 33.87 34.74 1,297,458 +0.10(+0.27%)
Apr 01, 2011 35.47 36.72 34.47 34.65 2,568,908 -1.26(-3.52%)
Mar 31, 2011 33.27 36.98 32.88 35.91 3,066,010 +2.86(+8.64%)
Mar 30, 2011 32.84 33.30 31.65 33.05 9,908,347 +0.61(+1.87%)
Mar 29, 2011 32.67 32.84 32.42 32.45 311,125 -0.22(-0.66%)
Mar 28, 2011 33.75 33.75 32.66 32.66 61,332 -1.30(-3.82%)
Mar 25, 2011 32.45 33.96 32.23 33.96 574,767 +1.73(+5.37%)
Mar 24, 2011 32.45 32.45 32.14 32.23 266,214 +0.00(+0.00%)
Mar 23, 2011 32.08 32.71 31.97 32.23 694,720 -0.21(-0.64%)
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.