Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 30.73 31.41 30.59 31.05 184,811 +0.32(+1.04%)
Feb 28, 2012 31.17 31.24 30.71 30.73 100,295 -0.35(-1.14%)
Feb 27, 2012 31.15 31.31 31.04 31.08 103,415 -0.39(-1.24%)
Feb 24, 2012 31.46 31.68 31.25 31.47 216,271 +0.00(+0.00%)
Feb 23, 2012 31.12 31.54 31.05 31.47 200,773 +0.40(+1.28%)
Feb 22, 2012 31.24 31.47 30.76 31.07 154,264 -0.33(-1.05%)
Feb 21, 2012 31.41 31.57 30.95 31.40 194,741 -0.10(-0.30%)
Feb 17, 2012 31.54 31.63 31.46 31.50 173,605 -0.03(-0.08%)
Feb 16, 2012 31.67 31.67 31.35 31.52 247,389 -0.15(-0.46%)
Feb 15, 2012 31.80 31.90 31.38 31.67 220,253 -0.08(-0.25%)
Feb 14, 2012 31.52 31.85 31.52 31.75 171,614 +0.12(+0.38%)
Feb 13, 2012 31.89 31.97 31.57 31.63 255,271 -0.03(-0.11%)
Feb 10, 2012 31.92 32.22 31.63 31.66 213,952 -0.59(-1.82%)
Feb 09, 2012 32.93 33.11 32.12 32.25 284,258 -0.62(-1.90%)
Feb 08, 2012 32.73 33.01 32.73 32.87 206,190 +0.10(+0.29%)
Feb 07, 2012 33.22 33.22 32.76 32.78 374,128 -0.45(-1.35%)
Feb 06, 2012 33.08 33.37 32.74 33.23 210,886 -0.04(-0.13%)
Feb 03, 2012 33.55 33.74 33.26 33.27 279,490 -0.10(-0.29%)
Feb 02, 2012 33.59 33.97 33.26 33.36 657,312 -0.23(-0.70%)
Feb 01, 2012 32.60 33.61 32.45 33.60 544,897 +1.00(+3.05%)
Jan 31, 2012 32.23 32.63 32.06 32.60 297,111 +0.53(+1.65%)
Jan 30, 2012 32.30 32.30 31.89 32.08 346,712 -0.18(-0.56%)
Jan 27, 2012 31.51 32.40 31.28 32.26 573,309 +0.69(+2.19%)
Jan 26, 2012 30.54 31.82 30.47 31.57 624,113 +1.19(+3.93%)
Jan 25, 2012 29.49 30.41 29.38 30.37 436,608 +0.81(+2.75%)
Jan 24, 2012 29.25 29.57 28.98 29.56 146,572 +0.14(+0.47%)
Jan 23, 2012 29.32 29.55 29.10 29.42 133,575 +0.23(+0.77%)
Jan 20, 2012 29.36 29.41 29.09 29.19 149,556 -0.27(-0.91%)
Jan 19, 2012 29.73 30.02 29.31 29.46 212,319 -0.25(-0.84%)
Jan 18, 2012 29.60 30.06 29.51 29.71 340,549 +0.12(+0.41%)
Jan 17, 2012 29.18 29.64 29.17 29.59 594,811 +0.54(+1.85%)
Jan 13, 2012 29.01 29.18 28.57 29.06 136,533 -0.16(-0.56%)
Jan 12, 2012 29.44 29.59 29.13 29.22 328,713 -0.16(-0.53%)
Jan 11, 2012 28.11 29.88 28.03 29.38 469,403 +1.13(+4.01%)
Jan 10, 2012 27.84 28.42 27.81 28.24 153,031 +0.67(+2.45%)
Jan 09, 2012 28.01 28.26 27.54 27.57 241,215 -0.38(-1.36%)
Jan 06, 2012 27.66 27.98 27.39 27.95 337,348 +0.35(+1.25%)
Jan 05, 2012 27.37 27.81 27.10 27.60 347,675 +0.09(+0.31%)
Jan 04, 2012 27.86 27.98 27.44 27.52 417,138 +0.45(+1.66%)
Dec 30, 2011 27.79 27.81 27.06 27.07 100,980 -0.57(-2.07%)
Dec 29, 2011 27.30 27.77 27.30 27.64 91,674 +0.37(+1.36%)
Dec 28, 2011 27.96 28.07 27.24 27.26 120,750 -0.80(-2.84%)
Dec 27, 2011 27.80 28.32 27.79 28.06 140,144 +0.08(+0.28%)
Dec 23, 2011 28.15 28.15 27.78 27.98 116,963 -0.14(-0.49%)
Dec 21, 2011 27.71 28.13 27.58 28.12 210,693 +0.28(+0.99%)
Dec 20, 2011 27.84 28.12 27.56 27.84 213,640 +0.29(+1.07%)
Dec 19, 2011 27.44 27.90 27.40 27.55 477,276 +0.19(+0.70%)
Dec 16, 2011 27.07 27.45 27.04 27.36 1,470,906 +0.49(+1.84%)
Dec 15, 2011 27.03 27.14 26.38 26.87 435,186 +0.08(+0.29%)
Dec 14, 2011 26.11 26.88 25.98 26.79 279,991 +0.48(+1.84%)
Dec 13, 2011 26.19 26.66 26.19 26.30 329,466 +0.24(+0.93%)
Dec 12, 2011 26.39 26.51 25.75 26.06 274,632 -0.61(-2.30%)
Dec 09, 2011 26.45 26.91 26.39 26.68 186,007 +0.27(+1.02%)
Dec 08, 2011 27.04 27.31 26.23 26.41 316,859 -0.87(-3.17%)
Dec 07, 2011 26.87 27.37 26.19 27.27 438,594 +0.19(+0.70%)
Dec 06, 2011 27.20 27.49 27.02 27.08 351,925 -0.04(-0.16%)
Dec 05, 2011 27.28 27.47 26.99 27.13 490,872 +0.13(+0.48%)
Dec 02, 2011 27.69 27.69 26.96 27.00 433,611 -0.43(-1.58%)
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.