Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.90 31.23 30.65 30.96 513,993 +0.14(+0.46%)
May 30, 2012 30.98 31.18 30.70 30.81 189,995 -0.41(-1.32%)
May 29, 2012 30.84 31.54 30.84 31.23 177,089 +0.57(+1.87%)
May 25, 2012 30.50 30.82 30.43 30.65 128,796 +0.15(+0.50%)
May 24, 2012 30.37 30.79 30.18 30.50 231,611 +0.14(+0.47%)
May 23, 2012 30.26 30.51 30.18 30.36 258,544 -0.13(-0.41%)
May 22, 2012 30.24 30.70 30.24 30.49 145,859 +0.23(+0.75%)
May 21, 2012 30.11 30.26 29.70 30.26 155,418 +0.09(+0.31%)
May 18, 2012 30.22 30.37 29.98 30.17 233,463 -0.05(-0.17%)
May 17, 2012 30.40 30.51 30.10 30.22 444,151 -0.24(-0.80%)
May 16, 2012 30.91 31.07 30.30 30.46 263,788 -0.34(-1.09%)
May 15, 2012 30.82 30.89 30.59 30.80 199,180 +0.13(+0.44%)
May 14, 2012 30.54 30.86 30.31 30.66 361,414 -0.21(-0.68%)
May 11, 2012 30.75 31.21 30.65 30.87 184,375 +0.03(+0.08%)
May 10, 2012 31.39 31.74 30.69 30.85 420,858 -0.38(-1.21%)
May 09, 2012 32.70 32.70 30.81 31.23 833,222 -1.89(-5.69%)
May 08, 2012 32.65 33.21 32.47 33.11 400,470 +0.20(+0.61%)
May 07, 2012 32.45 33.04 32.43 32.91 211,323 +0.30(+0.93%)
May 04, 2012 33.31 33.31 32.35 32.61 350,969 -0.79(-2.37%)
May 03, 2012 33.44 33.47 32.66 33.40 270,937 +0.02(+0.05%)
May 02, 2012 33.25 33.60 32.95 33.38 261,142 +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.