Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 27.93 28.27 27.64 27.75 412,189 -0.43(-1.53%)
Jul 28, 2011 28.27 28.66 28.16 28.18 379,227 -0.17(-0.58%)
Jul 27, 2011 28.96 29.19 28.22 28.35 514,926 -0.80(-2.73%)
Jul 26, 2011 29.66 29.66 29.13 29.14 828,126 +0.73(+2.57%)
Jul 25, 2011 27.82 28.61 27.65 28.41 466,683 +0.31(+1.09%)
Jul 22, 2011 28.12 28.16 27.83 28.11 396,207 +0.41(+1.47%)
Jul 21, 2011 27.62 27.89 27.49 27.70 281,607 +0.16(+0.57%)
Jul 20, 2011 27.55 27.94 27.47 27.54 378,872 -0.07(-0.24%)
Jul 19, 2011 27.61 27.63 27.28 27.61 470,187 +0.09(+0.33%)
Jul 18, 2011 27.69 27.83 27.37 27.52 746,710 -0.27(-0.95%)
Jul 15, 2011 27.75 27.90 27.36 27.78 732,760 -0.02(-0.09%)
Jul 14, 2011 28.26 28.26 27.37 27.81 582,335 -0.41(-1.44%)
Jul 13, 2011 28.51 28.62 27.53 28.22 1,716,314 -0.30(-1.05%)
Jul 12, 2011 28.73 28.73 28.31 28.51 964,484 -0.36(-1.26%)
Jul 11, 2011 28.85 29.03 28.54 28.88 625,459 -0.13(-0.46%)
Jul 08, 2011 28.34 29.24 28.33 29.01 978,601 +0.42(+1.48%)
Jul 07, 2011 29.34 29.44 28.51 28.59 378,046 -0.63(-2.16%)
Jul 06, 2011 28.64 29.84 28.34 29.22 832,697 +0.51(+1.76%)
Jul 05, 2011 28.65 28.96 28.61 28.71 402,781 +0.02(+0.09%)
Jul 01, 2011 28.61 29.07 28.56 28.69 343,305 +0.09(+0.32%)
Jun 30, 2011 28.90 29.05 28.37 28.60 724,623 -0.27(-0.92%)
Jun 29, 2011 29.23 29.30 28.78 28.86 396,404 -0.36(-1.25%)
Jun 28, 2011 29.26 29.61 29.05 29.23 193,367 +0.05(+0.17%)
Jun 27, 2011 29.43 29.80 29.15 29.18 195,713 -0.32(-1.10%)
Jun 24, 2011 29.82 29.82 29.22 29.50 649,684 -0.26(-0.86%)
Jun 23, 2011 29.84 29.94 29.61 29.76 203,800 -0.21(-0.69%)
Jun 22, 2011 29.99 30.41 29.84 29.96 156,480 -0.17(-0.55%)
Jun 21, 2011 29.90 30.21 29.87 30.13 238,965 +0.30(+1.00%)
Jun 20, 2011 29.89 29.89 29.82 29.83 2,364,796 +0.03(+0.11%)
Jun 17, 2011 29.99 30.20 29.72 29.80 596,260 -0.04(-0.14%)
Jun 16, 2011 29.93 30.21 29.82 29.84 349,959 -0.13(-0.44%)
Jun 15, 2011 30.05 30.13 29.74 29.97 348,798 -0.35(-1.15%)
Jun 14, 2011 30.42 30.46 30.14 30.32 278,943 +0.06(+0.19%)
Jun 13, 2011 30.11 30.45 30.11 30.26 465,131 +0.15(+0.50%)
Jun 10, 2011 30.55 30.55 29.97 30.11 557,585 -0.55(-1.78%)
Jun 09, 2011 30.62 31.01 30.51 30.66 1,190,474 +0.02(+0.05%)
Jun 08, 2011 30.07 30.76 30.07 30.64 306,400 +0.44(+1.45%)
Jun 07, 2011 29.84 30.28 29.75 30.21 304,074 +0.38(+1.28%)
Jun 06, 2011 29.58 29.95 29.43 29.82 428,449 +0.15(+0.50%)
Jun 03, 2011 29.57 29.87 29.21 29.67 508,500 -1.14(-3.69%)
May 24, 2011 31.26 31.38 30.68 30.81 445,022 -0.52(-1.67%)
May 23, 2011 31.27 31.62 30.93 31.33 342,022 -0.22(-0.68%)
May 20, 2011 31.77 31.80 31.37 31.55 420,963 -0.27(-0.83%)
May 19, 2011 31.87 32.06 31.50 31.81 626,939 -0.10(-0.31%)
May 18, 2011 32.03 32.04 31.57 31.91 676,090 -0.23(-0.72%)
May 17, 2011 31.84 32.23 31.84 32.14 446,146 +0.07(+0.23%)
May 16, 2011 31.66 32.24 31.66 32.07 366,278 +0.19(+0.60%)
May 13, 2011 31.76 32.00 31.47 31.88 524,702 +0.06(+0.18%)
May 12, 2011 32.16 32.24 31.72 31.82 461,011 -0.32(-1.01%)
May 11, 2011 32.73 32.74 31.91 32.14 1,565,795 -1.15(-3.46%)
May 10, 2011 32.98 33.44 32.97 33.30 855,934 +0.47(+1.44%)
May 09, 2011 32.60 33.03 32.21 32.82 444,950 +0.08(+0.25%)
May 06, 2011 33.16 33.28 32.61 32.74 499,192 -0.28(-0.85%)
May 05, 2011 33.00 34.15 32.74 33.02 767,005 -0.09(-0.28%)
May 04, 2011 33.49 33.71 32.82 33.11 713,924 -0.46(-1.36%)
May 03, 2011 33.89 34.06 33.47 33.57 650,212 -0.40(-1.17%)
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.