Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.