Skip to main content

Huntington Ingalls Industries (NY: HII )

289.81 +0.06 (+0.02%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 25.90 26.29 25.01 25.20 446,233 -0.57(-2.22%)
Aug 30, 2011 25.58 26.01 25.41 25.77 297,045 -0.15(-0.58%)
Aug 29, 2011 25.59 26.08 25.08 25.92 243,806 +0.46(+1.82%)
Aug 26, 2011 24.77 25.61 24.32 25.46 261,527 +0.49(+1.95%)
Aug 25, 2011 25.95 25.95 24.91 24.97 289,402 -0.78(-3.04%)
Aug 24, 2011 24.63 25.98 24.63 25.76 359,054 +1.14(+4.62%)
Aug 23, 2011 23.97 24.78 23.65 24.62 577,989 +0.72(+2.99%)
Aug 22, 2011 24.39 24.80 23.80 23.90 386,208 -0.19(-0.80%)
Aug 19, 2011 24.00 24.75 24.00 24.10 589,120 -0.01(-0.03%)
Aug 18, 2011 24.48 24.72 23.75 24.11 586,808 -0.72(-2.88%)
Aug 17, 2011 24.91 25.03 24.48 24.82 243,223 +0.01(+0.03%)
Aug 16, 2011 23.86 24.94 23.86 24.81 953,366 +0.75(+3.11%)
Aug 15, 2011 23.68 24.16 23.67 24.06 587,603 +0.48(+2.03%)
Aug 12, 2011 23.55 24.46 23.42 23.58 943,288 +0.16(+0.68%)
Aug 11, 2011 23.48 23.89 22.30 23.42 770,988 -0.15(-0.64%)
Aug 10, 2011 24.70 24.70 23.40 23.58 1,202,508 -1.44(-5.75%)
Aug 09, 2011 25.57 25.46 23.28 25.01 1,432,840 -0.14(-0.57%)
Aug 08, 2011 25.57 25.81 24.96 25.16 1,073,698 -1.04(-3.98%)
Aug 05, 2011 26.79 26.79 25.38 26.20 664,231 -0.40(-1.49%)
Aug 04, 2011 26.75 27.07 26.56 26.60 599,685 -0.41(-1.53%)
Aug 03, 2011 27.37 27.51 26.63 27.01 612,041 -0.30(-1.11%)
Aug 02, 2011 27.52 28.06 27.31 27.31 440,499 -0.33(-1.19%)
Aug 01, 2011 28.18 28.33 27.60 27.64 640,777 -0.54(-1.91%)
Jul 29, 2011 28.36 28.70 28.06 28.18 405,936 -0.44(-1.53%)
Jul 28, 2011 28.70 29.11 28.59 28.62 373,474 -0.17(-0.59%)
Jul 27, 2011 29.41 29.64 28.65 28.79 507,114 -0.81(-2.73%)
Jul 26, 2011 30.11 30.11 29.58 29.59 815,562 +0.74(+2.57%)
Jul 25, 2011 28.25 29.05 28.08 28.85 459,603 +0.31(+1.09%)
Jul 22, 2011 28.55 28.59 28.25 28.54 390,196 +0.41(+1.47%)
Jul 21, 2011 28.04 28.32 27.91 28.13 277,334 +0.16(+0.57%)
Jul 20, 2011 27.98 28.37 27.89 27.97 373,124 -0.07(-0.24%)
Jul 19, 2011 28.04 28.05 27.70 28.04 463,054 +0.09(+0.33%)
Jul 18, 2011 28.11 28.25 27.80 27.94 735,381 -0.27(-0.95%)
Jul 15, 2011 28.18 28.33 27.78 28.21 721,643 -0.03(-0.09%)
Jul 14, 2011 28.69 28.69 27.79 28.24 573,500 -0.41(-1.44%)
Jul 13, 2011 28.95 29.06 27.95 28.65 1,690,275 -0.30(-1.05%)
Jul 12, 2011 29.17 29.17 28.74 28.95 949,852 -0.37(-1.26%)
Jul 11, 2011 29.30 29.48 28.98 29.32 615,970 -0.13(-0.46%)
Jul 08, 2011 28.78 29.69 28.76 29.46 963,754 +0.43(+1.48%)
Jul 07, 2011 29.80 29.90 28.95 29.03 372,311 -0.64(-2.16%)
Jul 06, 2011 29.08 30.30 28.78 29.67 820,064 +0.51(+1.76%)
Jul 05, 2011 29.09 29.41 29.05 29.16 396,671 +0.03(+0.09%)
Jul 01, 2011 29.05 29.52 29.00 29.13 338,097 +0.09(+0.32%)
Jun 30, 2011 29.34 29.50 28.81 29.04 713,629 -0.27(-0.92%)
Jun 29, 2011 29.68 29.75 29.22 29.31 390,390 -0.37(-1.25%)
Jun 28, 2011 29.71 30.06 29.50 29.68 190,434 +0.05(+0.17%)
Jun 27, 2011 29.88 30.26 29.60 29.63 192,743 -0.33(-1.10%)
Jun 24, 2011 30.28 30.28 29.67 29.96 639,827 -0.26(-0.86%)
Jun 23, 2011 30.30 30.40 30.06 30.22 200,708 -0.21(-0.69%)
Jun 22, 2011 30.45 30.88 30.30 30.43 154,106 -0.17(-0.55%)
Jun 21, 2011 30.36 30.68 30.33 30.59 235,339 +0.30(+1.00%)
Jun 20, 2011 30.35 30.35 30.27 30.29 2,328,920 +0.03(+0.11%)
Jun 17, 2011 30.45 30.66 30.18 30.26 587,214 -0.04(-0.14%)
Jun 16, 2011 30.39 30.67 30.27 30.30 344,649 -0.13(-0.44%)
Jun 15, 2011 30.51 30.59 30.20 30.43 343,506 -0.35(-1.15%)
Jun 14, 2011 30.89 30.93 30.60 30.79 274,711 +0.06(+0.19%)
Jun 13, 2011 30.58 30.92 30.58 30.73 458,075 +0.15(+0.50%)
Jun 10, 2011 31.02 31.02 30.43 30.58 549,126 -0.56(-1.78%)
Jun 09, 2011 31.09 31.49 30.98 31.13 1,172,413 +0.02(+0.05%)
Jun 08, 2011 30.54 31.23 30.54 31.12 301,751 +0.45(+1.45%)
Jun 07, 2011 30.30 30.75 30.21 30.67 299,461 +0.39(+1.28%)
Jun 06, 2011 30.04 30.41 29.89 30.28 421,949 +0.15(+0.50%)
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.