Skip to main content

Huntington Ingalls Industries (NY: HII )

291.64 +1.89 (+0.65%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 35.44 35.64 35.06 35.39 226,900 -0.19(-0.52%)
Sep 27, 2012 35.01 35.62 34.83 35.58 406,158 +0.66(+1.88%)
Sep 26, 2012 35.11 35.32 34.63 34.92 586,526 -0.13(-0.38%)
Sep 25, 2012 34.79 35.16 34.63 35.06 798,240 +0.35(+1.02%)
Sep 24, 2012 34.81 35.27 34.69 34.70 263,101 -0.31(-0.89%)
Sep 21, 2012 35.23 35.98 35.01 35.01 911,696 -0.08(-0.22%)
Sep 20, 2012 34.79 35.23 34.65 35.09 284,552 +0.21(+0.60%)
Sep 19, 2012 34.22 34.94 34.10 34.88 359,779 +0.73(+2.14%)
Sep 18, 2012 34.88 34.90 33.94 34.15 291,625 -0.82(-2.34%)
Sep 17, 2012 35.16 35.42 34.95 34.96 249,427 -0.33(-0.93%)
Sep 14, 2012 34.92 35.52 34.90 35.29 232,013 +0.48(+1.38%)
Sep 13, 2012 34.43 34.93 34.32 34.81 242,304 +0.33(+0.95%)
Sep 12, 2012 34.32 34.59 34.18 34.48 213,959 +0.35(+1.04%)
Sep 11, 2012 34.03 34.37 33.91 34.13 237,849 -0.02(-0.05%)
Sep 10, 2012 34.43 34.68 34.15 34.15 876,215 -0.15(-0.44%)
Sep 07, 2012 34.37 34.60 34.27 34.30 525,220 -0.04(-0.12%)
Sep 06, 2012 34.28 34.58 34.27 34.34 444,781 +0.19(+0.57%)
Sep 05, 2012 34.00 34.36 33.95 34.15 367,367 +0.14(+0.42%)
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.