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 (%)
Aug 31, 2012 33.48 33.89 33.39 33.73 301,175 +0.32(+0.96%)
Aug 30, 2012 33.52 33.65 33.18 33.41 190,184 -0.26(-0.77%)
Aug 29, 2012 33.63 33.83 33.41 33.68 190,136 -0.03(-0.08%)
Aug 27, 2012 33.96 34.04 33.63 33.70 175,299 -0.03(-0.08%)
Aug 24, 2012 33.66 33.85 33.46 33.73 105,704 +0.08(+0.23%)
Aug 23, 2012 33.91 34.12 33.50 33.65 126,058 -0.34(-0.99%)
Aug 22, 2012 33.73 34.12 33.73 33.99 221,059 +0.16(+0.47%)
Aug 21, 2012 33.68 34.05 33.63 33.83 206,239 +0.01(+0.02%)
Aug 20, 2012 33.68 34.12 33.68 33.82 227,800 -0.03(-0.10%)
Aug 17, 2012 33.93 34.04 33.77 33.85 240,272 -0.15(-0.45%)
Aug 16, 2012 33.70 34.14 33.70 34.00 205,082 +0.29(+0.87%)
Aug 15, 2012 33.89 34.07 33.67 33.71 272,666 -0.19(-0.55%)
Aug 14, 2012 34.11 34.26 33.88 33.89 417,341 -0.07(-0.20%)
Aug 13, 2012 34.10 34.51 33.73 33.96 341,186 -0.11(-0.32%)
Aug 10, 2012 34.59 34.84 33.89 34.07 607,612 -0.61(-1.77%)
Aug 09, 2012 34.21 35.28 33.99 34.69 438,925 +0.82(+2.41%)
Aug 08, 2012 33.04 34.69 33.04 33.87 845,026 +1.34(+4.11%)
Aug 07, 2012 32.88 33.05 32.38 32.53 160,958 -0.24(-0.72%)
Aug 06, 2012 32.93 33.27 32.52 32.77 136,368 -0.21(-0.64%)
Aug 03, 2012 32.47 33.46 32.22 32.98 177,445 +0.84(+2.62%)
Aug 02, 2012 32.39 32.39 31.71 32.13 342,993 -0.40(-1.24%)
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.