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 (%)
Apr 30, 2012 32.63 32.74 32.02 32.69 232,204 +0.01(+0.03%)
Apr 27, 2012 32.38 32.75 32.29 32.68 339,074 +0.41(+1.26%)
Apr 26, 2012 32.00 32.45 31.99 32.28 228,957 +0.22(+0.67%)
Apr 25, 2012 32.13 32.30 31.93 32.06 266,050 +0.06(+0.18%)
Apr 24, 2012 32.09 32.43 31.83 32.00 181,590 -0.20(-0.62%)
Apr 23, 2012 32.28 32.37 31.65 32.20 185,176 -0.28(-0.87%)
Apr 20, 2012 31.76 32.77 31.76 32.48 183,869 +0.92(+2.91%)
Apr 19, 2012 32.09 32.10 31.43 31.57 164,802 -0.47(-1.47%)
Apr 18, 2012 32.01 32.18 31.85 32.04 254,658 -0.12(-0.39%)
Apr 17, 2012 32.07 32.75 32.07 32.16 215,698 +0.28(+0.88%)
Apr 16, 2012 32.15 32.44 31.83 31.88 112,368 -0.22(-0.67%)
Apr 13, 2012 32.52 32.72 32.03 32.10 105,340 -0.61(-1.88%)
Apr 12, 2012 32.40 32.77 32.19 32.71 203,674 +0.37(+1.15%)
Apr 11, 2012 31.71 32.57 31.71 32.34 313,141 +0.93(+2.96%)
Apr 10, 2012 32.71 32.73 31.40 31.41 282,149 -1.47(-4.46%)
Apr 09, 2012 32.65 32.95 32.46 32.87 220,828 -0.20(-0.60%)
Apr 05, 2012 33.25 33.25 32.92 33.07 464,957 -0.35(-1.04%)
Apr 04, 2012 32.94 33.81 32.79 33.42 330,254 +0.27(+0.82%)
Apr 03, 2012 32.95 33.40 32.95 33.15 376,175 +0.29(+0.88%)
Apr 02, 2012 33.23 33.45 32.80 32.86 297,876 -0.49(-1.47%)
Mar 30, 2012 33.16 33.53 33.06 33.35 357,467 +0.20(+0.60%)
Mar 29, 2012 33.42 34.17 32.98 33.15 827,838 -0.38(-1.14%)
Mar 28, 2012 31.90 34.43 31.90 33.53 1,255,658 +2.12(+6.75%)
Mar 27, 2012 31.55 31.95 31.37 31.41 169,251 -0.17(-0.52%)
Mar 26, 2012 31.16 31.65 31.11 31.57 213,540 +0.57(+1.84%)
Mar 23, 2012 30.86 31.28 30.70 31.00 157,631 +0.19(+0.62%)
Mar 22, 2012 30.92 31.05 30.42 30.81 275,367 -0.35(-1.12%)
Mar 21, 2012 30.99 31.40 30.70 31.16 227,221 +0.09(+0.29%)
Mar 20, 2012 31.44 31.55 30.98 31.07 123,129 -0.57(-1.81%)
Mar 19, 2012 31.24 31.75 31.23 31.64 230,128 +0.36(+1.14%)
Mar 16, 2012 31.14 31.49 31.11 31.28 352,412 +0.21(+0.67%)
Mar 15, 2012 30.85 31.14 30.71 31.08 155,247 +0.29(+0.94%)
Mar 14, 2012 30.86 31.03 30.57 30.79 219,233 -0.29(-0.93%)
Mar 13, 2012 31.40 31.44 30.85 31.08 190,366 -0.28(-0.90%)
Mar 12, 2012 31.03 31.42 30.83 31.36 206,882 +0.31(+1.01%)
Mar 09, 2012 30.09 31.04 30.02 31.04 350,231 +0.96(+3.20%)
Mar 08, 2012 30.16 30.26 29.82 30.08 306,148 +0.13(+0.44%)
Mar 07, 2012 30.08 30.24 29.91 29.95 92,948 +0.02(+0.08%)
Mar 06, 2012 29.90 30.02 29.82 29.92 169,988 -0.22(-0.74%)
Mar 05, 2012 29.89 30.29 29.89 30.15 356,598 +0.26(+0.86%)
Mar 02, 2012 30.11 30.21 29.76 29.89 98,449 -0.26(-0.85%)
Mar 01, 2012 29.77 30.20 29.77 30.15 150,406 +0.41(+1.39%)
Feb 29, 2012 29.43 30.08 29.29 29.73 192,968 +0.31(+1.04%)
Feb 28, 2012 29.85 29.92 29.41 29.43 104,722 -0.34(-1.14%)
Feb 27, 2012 29.83 29.98 29.73 29.77 107,980 -0.37(-1.24%)
Feb 24, 2012 30.13 30.34 29.93 30.14 225,817 +0.00(+0.00%)
Feb 23, 2012 29.80 30.21 29.73 30.14 209,635 +0.38(+1.28%)
Feb 22, 2012 29.92 30.14 29.46 29.76 161,073 -0.31(-1.05%)
Feb 21, 2012 30.08 30.24 29.64 30.07 203,336 -0.09(-0.30%)
Feb 17, 2012 30.21 30.29 30.13 30.16 181,267 -0.02(-0.08%)
Feb 16, 2012 30.33 30.33 30.02 30.19 258,308 -0.14(-0.46%)
Feb 15, 2012 30.45 30.55 30.06 30.33 229,974 -0.07(-0.25%)
Feb 14, 2012 30.19 30.50 30.19 30.40 179,188 +0.12(+0.38%)
Feb 13, 2012 30.55 30.62 30.23 30.29 266,537 -0.03(-0.11%)
Feb 10, 2012 30.57 30.86 30.29 30.32 223,395 -0.56(-1.82%)
Feb 09, 2012 31.54 31.71 30.76 30.89 296,804 -0.60(-1.90%)
Feb 08, 2012 31.35 31.61 31.35 31.48 215,291 +0.09(+0.29%)
Feb 07, 2012 31.81 31.82 31.37 31.39 390,641 -0.43(-1.35%)
Feb 06, 2012 31.68 31.96 31.36 31.82 220,193 -0.04(-0.13%)
Feb 03, 2012 32.13 32.31 31.86 31.86 291,825 -0.09(-0.29%)
Feb 02, 2012 32.17 32.53 31.86 31.95 686,323 -0.22(-0.70%)
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.