Huntington Ingalls Industries (NY: HII )

214.56 USD -0.13 (-0.06%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 31.59 31.92 31.25 31.75 436,466 +0.75(+2.42%)
Nov 29, 2011 30.78 31.18 30.53 31.00 299,009 +0.37(+1.21%)
Nov 28, 2011 30.21 30.89 29.85 30.63 367,006 +1.18(+4.01%)
Nov 25, 2011 29.20 29.72 29.20 29.45 88,301 +0.15(+0.51%)
Nov 23, 2011 29.39 29.59 28.93 29.30 321,872 -0.30(-1.01%)
Nov 22, 2011 29.87 29.87 29.17 29.60 430,774 -0.34(-1.14%)
Nov 21, 2011 30.49 30.71 29.17 29.94 227,324 -0.86(-2.79%)
Nov 18, 2011 30.40 31.03 30.33 30.80 217,609 +0.54(+1.78%)
Nov 17, 2011 30.89 31.01 29.62 30.26 165,899 -0.76(-2.45%)
Nov 16, 2011 31.43 31.54 30.91 31.02 154,678 -0.64(-2.02%)
Nov 15, 2011 30.21 31.84 30.21 31.66 318,167 +1.32(+4.35%)
Nov 14, 2011 30.27 30.83 30.22 30.34 373,743 -0.20(-0.65%)
Nov 11, 2011 31.15 31.43 30.18 30.54 766,267 -0.46(-1.48%)
Nov 10, 2011 29.87 32.60 29.87 31.00 744,395 +1.83(+6.27%)
Nov 09, 2011 29.44 29.82 28.66 29.17 500,569 -0.93(-3.09%)
Nov 08, 2011 29.70 30.26 29.53 30.10 264,883 +0.50(+1.69%)
Nov 07, 2011 29.81 29.87 29.01 29.60 237,789 -0.16(-0.54%)
Nov 04, 2011 29.57 29.86 28.86 29.76 127,538 -0.02(-0.07%)
Nov 03, 2011 29.21 29.85 29.08 29.78 100,467 +0.82(+2.83%)
Nov 02, 2011 28.68 29.00 27.97 28.96 281,500 +0.51(+1.79%)
Nov 01, 2011 28.91 29.24 27.74 28.45 582,086 -1.05(-3.56%)
Oct 31, 2011 29.16 30.10 28.67 29.50 335,862 +0.08(+0.27%)
Oct 28, 2011 29.25 29.93 29.14 29.42 191,097 +0.16(+0.55%)
Oct 27, 2011 29.81 29.82 28.82 29.26 481,278 +0.54(+1.88%)
Oct 26, 2011 29.07 29.65 28.37 28.72 493,594 -0.22(-0.76%)
Oct 25, 2011 28.62 29.12 28.35 28.94 434,249 +0.21(+0.73%)
Oct 24, 2011 27.63 28.77 27.52 28.73 365,526 +1.19(+4.32%)
Oct 21, 2011 27.01 27.79 26.76 27.54 475,907 +0.75(+2.80%)
Oct 20, 2011 26.43 26.89 25.77 26.79 327,418 +0.43(+1.63%)
Oct 19, 2011 26.39 26.72 26.28 26.36 280,618 -0.11(-0.42%)
Oct 18, 2011 26.41 26.89 26.03 26.47 448,312 -0.03(-0.11%)
Oct 17, 2011 26.50 26.83 26.33 26.50 614,214 -0.02(-0.08%)
Oct 14, 2011 25.91 26.57 25.88 26.52 169,817 +0.90(+3.51%)
Oct 13, 2011 25.26 25.69 25.06 25.62 203,971 +0.23(+0.91%)
Oct 12, 2011 25.46 25.71 24.99 25.39 372,431 +0.15(+0.59%)
Oct 11, 2011 24.30 25.44 24.30 25.24 184,595 +0.83(+3.40%)
Oct 10, 2011 24.26 24.63 23.95 24.41 183,093 +0.56(+2.35%)
Oct 07, 2011 23.67 24.39 23.48 23.85 410,606 +0.17(+0.72%)
Oct 06, 2011 23.75 23.77 23.47 23.68 447,202 +0.83(+3.63%)
Oct 05, 2011 23.33 23.47 22.80 22.85 331,155 -0.43(-1.85%)
Oct 04, 2011 23.26 23.38 22.62 23.28 398,561 -0.18(-0.77%)
Oct 03, 2011 24.17 24.26 23.19 23.46 412,695 -0.87(-3.58%)
Sep 30, 2011 24.14 25.21 23.71 24.33 485,460 -0.11(-0.45%)
Sep 29, 2011 24.90 25.15 23.55 24.44 585,811 -0.14(-0.57%)
Sep 28, 2011 26.16 26.16 24.26 24.58 1,972,238 -2.38(-8.83%)
Sep 27, 2011 26.99 27.05 26.50 26.96 400,829 -0.02(-0.07%)
Sep 26, 2011 27.25 27.34 26.41 26.98 178,868 -0.11(-0.41%)
Sep 23, 2011 27.11 27.44 26.68 27.09 380,653 -0.01(-0.04%)
Sep 22, 2011 26.76 27.49 26.76 27.10 511,123 -0.32(-1.17%)
Sep 21, 2011 27.34 28.01 27.25 27.42 217,753 +0.11(+0.40%)
Sep 20, 2011 28.23 28.44 27.29 27.31 150,844 -0.97(-3.43%)
Sep 19, 2011 28.29 28.48 27.74 28.28 157,045 -0.42(-1.46%)
Sep 16, 2011 28.41 28.81 28.15 28.70 352,005 +0.47(+1.66%)
Sep 15, 2011 28.59 28.67 27.76 28.23 286,220 -0.17(-0.60%)
Sep 14, 2011 28.09 28.83 27.53 28.40 242,212 +0.43(+1.54%)
Sep 13, 2011 27.29 28.19 27.19 27.97 291,341 +0.77(+2.83%)
Sep 12, 2011 26.41 27.20 26.40 27.20 192,251 +0.47(+1.76%)
Sep 09, 2011 26.94 27.25 26.39 26.73 342,057 -0.41(-1.51%)
Sep 08, 2011 28.38 28.64 27.08 27.14 349,531 -1.55(-5.40%)
Sep 07, 2011 27.92 29.21 27.86 28.69 371,789 +1.10(+3.99%)
Sep 06, 2011 27.10 27.86 26.56 27.59 458,632 -0.03(-0.11%)
Sep 02, 2011 29.22 29.34 27.55 27.62 322,597 -1.89(-6.40%)
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.