Skip to main content

Huntington Ingalls Industries (NY: HII )

292.45 +2.70 (+0.93%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.89 30.55 29.75 30.20 189,993 +0.31(+1.04%)
Feb 28, 2012 30.32 30.38 29.87 29.89 103,107 -0.35(-1.14%)
Feb 27, 2012 30.30 30.45 30.19 30.23 106,315 -0.38(-1.24%)
Feb 24, 2012 30.60 30.81 30.40 30.61 222,336 +0.00(+0.00%)
Feb 23, 2012 30.27 30.68 30.20 30.61 206,403 +0.39(+1.28%)
Feb 22, 2012 30.38 30.61 29.92 30.22 158,590 -0.32(-1.05%)
Feb 21, 2012 30.55 30.71 30.11 30.54 200,201 -0.09(-0.30%)
Feb 17, 2012 30.68 30.76 30.60 30.64 178,473 -0.03(-0.08%)
Feb 16, 2012 30.81 30.81 30.49 30.66 254,326 -0.14(-0.46%)
Feb 15, 2012 30.93 31.03 30.53 30.81 226,429 -0.08(-0.25%)
Feb 14, 2012 30.66 30.98 30.66 30.88 176,426 +0.12(+0.38%)
Feb 13, 2012 31.02 31.10 30.70 30.76 262,428 -0.03(-0.11%)
Feb 10, 2012 31.05 31.34 30.76 30.80 219,951 -0.57(-1.82%)
Feb 09, 2012 32.03 32.20 31.24 31.37 292,229 -0.61(-1.90%)
Feb 08, 2012 31.84 32.11 31.84 31.98 211,972 +0.09(+0.29%)
Feb 07, 2012 32.31 32.31 31.87 31.88 384,619 -0.44(-1.35%)
Feb 06, 2012 32.18 32.46 31.85 32.32 216,799 -0.04(-0.13%)
Feb 03, 2012 32.63 32.82 32.35 32.36 287,327 -0.09(-0.29%)
Feb 02, 2012 32.67 33.04 32.35 32.45 675,743 -0.23(-0.70%)
Feb 01, 2012 31.71 32.69 31.56 32.68 560,176 +0.97(+3.05%)
Jan 31, 2012 31.35 31.74 31.18 31.71 305,442 +0.51(+1.65%)
Jan 30, 2012 31.42 31.42 31.02 31.20 356,434 -0.18(-0.56%)
Jan 27, 2012 30.65 31.51 30.43 31.38 589,385 +0.67(+2.19%)
Jan 26, 2012 29.70 30.95 29.64 30.70 641,613 +1.16(+3.93%)
Jan 25, 2012 28.68 29.58 28.57 29.54 448,850 +0.79(+2.75%)
Jan 24, 2012 28.46 28.76 28.19 28.75 150,682 +0.13(+0.47%)
Jan 23, 2012 28.52 28.74 28.31 28.62 137,320 +0.22(+0.77%)
Jan 20, 2012 28.56 28.61 28.30 28.40 153,749 -0.26(-0.91%)
Jan 19, 2012 28.92 29.20 28.51 28.66 218,272 -0.24(-0.84%)
Jan 18, 2012 28.79 29.24 28.70 28.90 350,098 +0.12(+0.41%)
Jan 17, 2012 28.38 28.83 28.37 28.79 611,490 +0.52(+1.85%)
Jan 13, 2012 28.22 28.38 27.79 28.26 140,362 -0.16(-0.56%)
Jan 12, 2012 28.63 28.79 28.33 28.42 337,931 -0.15(-0.53%)
Jan 11, 2012 27.35 29.06 27.26 28.57 482,565 +1.10(+4.01%)
Jan 10, 2012 27.08 27.65 27.05 27.47 157,322 +0.66(+2.45%)
Jan 09, 2012 27.24 27.49 26.79 26.82 247,979 -0.37(-1.36%)
Jan 06, 2012 26.91 27.22 26.65 27.19 346,807 +0.34(+1.25%)
Jan 05, 2012 26.62 27.05 26.36 26.85 357,424 +0.08(+0.31%)
Jan 04, 2012 27.10 27.22 26.69 26.77 428,834 +0.44(+1.66%)
Dec 30, 2011 27.03 27.05 26.32 26.33 103,812 -0.56(-2.07%)
Dec 29, 2011 26.55 27.01 26.55 26.88 94,244 +0.36(+1.36%)
Dec 28, 2011 27.19 27.30 26.50 26.52 124,136 -0.77(-2.84%)
Dec 27, 2011 27.04 27.54 27.03 27.30 144,073 +0.08(+0.28%)
Dec 23, 2011 27.38 27.38 27.03 27.22 120,242 -0.13(-0.49%)
Dec 21, 2011 26.96 27.36 26.82 27.35 216,601 +0.27(+0.99%)
Dec 20, 2011 27.08 27.35 26.81 27.09 219,630 +0.29(+1.07%)
Dec 19, 2011 26.69 27.14 26.66 26.80 490,659 +0.19(+0.70%)
Dec 16, 2011 26.34 26.70 26.30 26.61 1,512,151 +0.48(+1.84%)
Dec 15, 2011 26.29 26.40 25.66 26.13 447,389 +0.08(+0.29%)
Dec 14, 2011 25.40 26.15 25.27 26.06 287,842 +0.47(+1.84%)
Dec 13, 2011 25.48 25.93 25.48 25.59 338,704 +0.24(+0.93%)
Dec 12, 2011 25.67 25.79 25.05 25.35 282,333 -0.60(-2.30%)
Dec 09, 2011 25.73 26.18 25.67 25.95 191,223 +0.26(+1.02%)
Dec 08, 2011 26.30 26.56 25.51 25.69 325,744 -0.84(-3.17%)
Dec 07, 2011 26.13 26.62 25.48 26.53 450,893 +0.19(+0.70%)
Dec 06, 2011 26.45 26.74 26.29 26.34 361,793 -0.04(-0.16%)
Dec 05, 2011 26.54 26.72 26.25 26.39 504,636 +0.13(+0.48%)
Dec 02, 2011 26.93 26.93 26.23 26.26 445,770 -0.42(-1.58%)
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.