Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.97 34.01 33.28 33.85 794,930 -0.12(-0.37%)
Nov 29, 2012 33.98 34.27 33.87 33.98 630,727 +0.07(+0.22%)
Nov 28, 2012 33.79 34.07 33.62 33.90 597,285 -0.17(-0.49%)
Nov 27, 2012 34.21 34.25 33.77 34.07 507,407 -0.14(-0.41%)
Nov 26, 2012 33.77 34.43 33.77 34.21 355,017 +0.23(+0.68%)
Nov 23, 2012 33.90 34.18 33.72 33.98 230,914 +0.10(+0.29%)
Nov 21, 2012 33.67 33.96 33.53 33.88 244,000 +0.22(+0.64%)
Nov 20, 2012 33.52 33.88 33.36 33.66 180,733 +0.02(+0.07%)
Nov 19, 2012 33.72 33.77 33.29 33.64 230,434 +0.24(+0.72%)
Nov 16, 2012 33.47 33.77 33.16 33.40 760,613 +0.08(+0.25%)
Nov 15, 2012 33.11 33.66 32.96 33.31 529,278 +0.21(+0.63%)
Nov 14, 2012 33.55 33.57 33.02 33.11 299,885 -0.37(-1.11%)
Nov 13, 2012 32.76 33.64 32.45 33.48 428,471 +0.44(+1.33%)
Nov 12, 2012 33.34 33.39 32.96 33.04 162,499 -0.27(-0.82%)
Nov 09, 2012 33.84 34.44 32.79 33.31 650,205 -0.90(-2.64%)
Nov 08, 2012 35.19 36.02 33.79 34.22 719,665 -1.80(-4.99%)
Nov 07, 2012 35.58 40.55 35.24 36.02 680,624 -1.24(-3.34%)
Nov 06, 2012 36.81 37.29 36.54 37.26 640,223 +0.79(+2.16%)
Nov 05, 2012 36.01 36.55 35.84 36.47 427,903 +0.71(+1.99%)
Nov 02, 2012 36.23 36.23 35.50 35.76 274,269 -0.28(-0.78%)
Nov 01, 2012 33.84 36.26 33.72 36.04 524,140 +0.92(+2.62%)
Oct 31, 2012 34.67 35.43 34.51 35.12 152,409 +0.41(+1.19%)
Oct 26, 2012 34.81 34.71 34.71 34.71 104,380 -0.50(-1.41%)
Oct 25, 2012 34.44 35.29 34.44 35.20 213,882 +0.92(+2.68%)
Oct 24, 2012 34.72 34.97 34.21 34.28 120,349 -0.37(-1.08%)
Oct 23, 2012 33.94 34.81 33.84 34.66 271,948 -0.17(-0.50%)
Oct 19, 2012 34.77 34.96 34.28 34.83 187,921 +0.03(+0.10%)
Oct 18, 2012 34.87 35.01 34.70 34.80 229,034 -0.12(-0.36%)
Oct 17, 2012 34.66 35.04 33.73 34.92 246,671 +0.95(+2.81%)
Oct 16, 2012 33.79 34.13 33.52 33.97 363,934 +0.23(+0.69%)
Oct 15, 2012 34.11 34.23 33.43 33.74 395,910 -0.47(-1.38%)
Oct 12, 2012 35.58 35.58 34.10 34.21 283,184 -1.15(-3.26%)
Oct 11, 2012 34.73 35.63 34.52 35.36 247,202 +0.83(+2.40%)
Oct 10, 2012 34.41 34.63 34.31 34.53 606,816 +0.12(+0.36%)
Oct 09, 2012 34.82 35.12 34.38 34.41 134,680 -0.45(-1.28%)
Oct 08, 2012 35.21 35.21 34.81 34.85 157,133 -0.40(-1.13%)
Oct 05, 2012 35.05 35.55 34.97 35.25 235,795 +0.29(+0.83%)
Oct 04, 2012 34.28 34.96 34.23 34.96 359,931 +0.68(+1.98%)
Oct 03, 2012 34.95 34.98 33.62 34.28 982,505 -1.12(-3.16%)
Oct 02, 2012 34.87 35.41 34.80 35.40 366,031 +0.57(+1.64%)
Oct 01, 2012 34.85 35.24 34.48 34.83 486,781 -0.02(-0.05%)
Sep 28, 2012 34.90 35.10 34.52 34.85 230,453 -0.18(-0.52%)
Sep 27, 2012 34.47 35.07 34.29 35.03 412,517 +0.65(+1.88%)
Sep 26, 2012 34.57 34.77 34.09 34.38 595,710 -0.13(-0.38%)
Sep 25, 2012 34.26 34.62 34.10 34.52 810,738 +0.35(+1.02%)
Sep 24, 2012 34.27 34.73 34.15 34.17 267,220 -0.31(-0.89%)
Sep 21, 2012 34.69 35.43 34.47 34.47 925,971 -0.07(-0.22%)
Sep 20, 2012 34.26 34.69 34.12 34.55 289,008 +0.21(+0.60%)
Sep 19, 2012 33.69 34.40 33.58 34.34 365,412 +0.72(+2.14%)
Sep 18, 2012 34.34 34.36 33.42 33.62 296,191 -0.80(-2.34%)
Sep 17, 2012 34.62 34.87 34.42 34.42 253,332 -0.32(-0.93%)
Sep 14, 2012 34.38 34.97 34.36 34.75 235,645 +0.47(+1.38%)
Sep 13, 2012 33.90 34.39 33.79 34.27 246,098 +0.32(+0.95%)
Sep 12, 2012 33.79 34.06 33.65 33.95 217,309 +0.35(+1.04%)
Sep 11, 2012 33.50 33.84 33.39 33.60 241,573 -0.02(-0.05%)
Sep 10, 2012 33.90 34.14 33.62 33.62 889,934 -0.15(-0.44%)
Sep 07, 2012 33.84 34.07 33.74 33.77 533,443 -0.04(-0.12%)
Sep 06, 2012 33.75 34.04 33.74 33.81 451,745 +0.19(+0.57%)
Sep 05, 2012 33.48 33.83 33.43 33.62 373,119 +0.14(+0.42%)
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.