Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.91 31.23 30.66 30.96 513,866 +0.14(+0.46%)
May 30, 2012 30.99 31.18 30.71 30.82 189,948 -0.41(-1.32%)
May 29, 2012 30.85 31.55 30.85 31.23 177,045 +0.57(+1.87%)
May 25, 2012 30.51 30.83 30.44 30.66 128,764 +0.15(+0.50%)
May 24, 2012 30.38 30.80 30.19 30.51 231,554 +0.14(+0.47%)
May 23, 2012 30.27 30.52 30.19 30.37 258,480 -0.13(-0.41%)
May 22, 2012 30.25 30.70 30.25 30.49 145,823 +0.23(+0.75%)
May 21, 2012 30.12 30.27 29.71 30.27 155,379 +0.09(+0.31%)
May 18, 2012 30.22 30.38 29.99 30.17 233,405 -0.05(-0.17%)
May 17, 2012 30.41 30.52 30.11 30.22 444,041 -0.24(-0.80%)
May 16, 2012 30.91 31.07 30.31 30.47 263,722 -0.34(-1.09%)
May 15, 2012 30.83 30.90 30.59 30.80 199,131 +0.13(+0.44%)
May 14, 2012 30.54 30.86 30.32 30.67 361,324 -0.21(-0.68%)
May 11, 2012 30.76 31.22 30.66 30.88 184,330 +0.03(+0.08%)
May 10, 2012 31.40 31.75 30.70 30.85 420,754 -0.38(-1.21%)
May 09, 2012 32.71 32.71 30.81 31.23 833,015 -1.89(-5.69%)
May 08, 2012 32.66 33.22 32.48 33.12 400,371 +0.20(+0.61%)
May 07, 2012 32.46 33.04 32.44 32.92 211,270 +0.30(+0.93%)
May 04, 2012 33.32 33.32 32.35 32.61 350,882 -0.79(-2.37%)
May 03, 2012 33.45 33.48 32.66 33.41 270,869 +0.02(+0.05%)
May 02, 2012 33.26 33.61 32.96 33.39 261,077 +0.22(+0.66%)
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.