Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	33.16	33.30	33.11	33.16	671,311	+0.01(+0.03%)
Apr 28, 2011	33.16	33.35	32.81	33.15	834,792	-0.02(-0.05%)
Apr 27, 2011	32.30	33.32	31.58	33.16	931,344	+0.56(+1.70%)
Apr 26, 2011	32.30	32.92	32.08	32.61	840,402	+0.22(+0.69%)
Apr 25, 2011	32.54	32.67	32.29	32.39	359,497	-0.20(-0.61%)
Apr 21, 2011	33.18	33.31	32.48	32.58	964,355	-0.62(-1.87%)
Apr 20, 2011	33.27	33.45	32.74	33.21	432,021	+0.23(+0.70%)
Apr 19, 2011	33.22	33.26	32.73	32.97	967,949	-0.22(-0.67%)
Apr 18, 2011	32.70	33.34	31.99	33.20	957,748	-0.07(-0.22%)
Apr 15, 2011	32.24	33.78	32.17	33.27	1,812,090	+1.14(+3.53%)
Apr 14, 2011	31.42	32.63	31.37	32.14	1,486,682	+0.64(+2.03%)
Apr 13, 2011	31.26	31.80	30.90	31.50	1,990,014	-0.04(-0.13%)
Apr 12, 2011	31.42	31.85	31.22	31.54	1,975,405	-0.22(-0.70%)
Apr 11, 2011	31.91	31.98	31.73	31.76	1,885,634	-0.15(-0.47%)
Apr 08, 2011	31.77	32.23	31.66	31.91	1,577,090	-0.25(-0.77%)
Apr 07, 2011	31.71	32.53	31.09	32.16	2,575,275	-0.73(-2.22%)
Apr 06, 2011	33.04	33.41	32.43	32.89	2,509,367	-0.47(-1.42%)
Apr 05, 2011	32.77	33.43	32.10	33.36	1,656,804	+0.08(+0.25%)
Apr 04, 2011	33.04	34.00	32.44	33.28	1,354,387	+0.09(+0.27%)

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.