Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.18 26.46 25.90 26.32 526,558 +0.62(+2.42%)
Nov 29, 2011 25.51 25.85 25.31 25.70 360,728 +0.31(+1.21%)
Nov 28, 2011 25.04 25.60 24.74 25.39 442,761 +0.98(+4.01%)
Nov 25, 2011 24.20 24.64 24.20 24.41 106,527 +0.12(+0.51%)
Nov 23, 2011 24.36 24.53 23.98 24.29 388,311 -0.25(-1.01%)
Nov 22, 2011 24.76 24.76 24.18 24.54 519,691 -0.28(-1.14%)
Nov 21, 2011 25.27 25.46 24.18 24.82 274,246 -0.71(-2.79%)
Nov 18, 2011 25.20 25.72 25.14 25.53 262,526 +0.45(+1.78%)
Nov 17, 2011 25.60 25.70 24.55 25.08 200,142 -0.63(-2.45%)
Nov 16, 2011 26.05 26.14 25.62 25.71 186,605 -0.53(-2.02%)
Nov 15, 2011 25.04 26.39 25.04 26.24 383,841 +1.09(+4.35%)
Nov 14, 2011 25.09 25.56 25.05 25.15 450,888 -0.17(-0.65%)
Nov 11, 2011 25.82 26.05 25.02 25.31 924,435 -0.38(-1.48%)
Nov 10, 2011 24.76 27.02 24.76 25.70 898,048 +1.52(+6.27%)
Nov 09, 2011 24.40 24.72 23.76 24.18 603,893 -0.77(-3.09%)
Nov 08, 2011 24.62 25.08 24.48 24.95 319,558 +0.41(+1.69%)
Nov 07, 2011 24.71 24.76 24.05 24.54 286,872 -0.13(-0.54%)
Nov 04, 2011 24.51 24.75 23.92 24.67 153,863 -0.02(-0.07%)
Nov 03, 2011 24.21 24.74 24.10 24.68 121,204 +0.68(+2.83%)
Nov 02, 2011 23.77 24.04 23.18 24.00 339,605 +0.42(+1.79%)
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.