Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	26.62	26.64	25.92	25.93	105,411	-0.55(-2.07%)
Dec 29, 2011	26.15	26.60	26.15	26.48	95,696	+0.36(+1.36%)
Dec 28, 2011	26.78	26.89	26.09	26.12	126,048	-0.76(-2.84%)
Dec 27, 2011	26.63	27.13	26.62	26.88	146,293	+0.07(+0.28%)
Dec 23, 2011	26.96	26.96	26.62	26.81	122,095	-0.13(-0.49%)
Dec 21, 2011	26.55	26.95	26.42	26.94	219,937	+0.27(+0.99%)
Dec 20, 2011	26.67	26.94	26.40	26.67	223,014	+0.28(+1.07%)
Dec 19, 2011	26.28	26.72	26.25	26.39	498,217	+0.18(+0.70%)
Dec 16, 2011	25.94	26.29	25.90	26.21	1,535,445	+0.47(+1.84%)
Dec 15, 2011	25.89	26.00	25.27	25.74	454,281	+0.07(+0.29%)
Dec 14, 2011	25.02	25.75	24.88	25.66	292,276	+0.46(+1.84%)
Dec 13, 2011	25.09	25.54	25.09	25.20	343,922	+0.23(+0.93%)
Dec 12, 2011	25.28	25.40	24.67	24.97	286,682	-0.59(-2.30%)
Dec 09, 2011	25.34	25.78	25.28	25.56	194,168	+0.26(+1.02%)
Dec 08, 2011	25.90	26.16	25.12	25.30	330,762	-0.83(-3.17%)
Dec 07, 2011	25.74	26.22	25.09	26.13	457,839	+0.18(+0.70%)
Dec 06, 2011	26.05	26.33	25.89	25.94	367,366	-0.04(-0.16%)
Dec 05, 2011	26.14	26.32	25.85	25.99	512,410	+0.12(+0.48%)
Dec 02, 2011	26.52	26.52	25.83	25.86	452,637	-0.41(-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.