Skip to main content

Huntington Ingalls Industries (NY: HII )

269.35 +3.94 (+1.48%)
Streaming Delayed Price Updated: 3:53 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%)
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%)
Feb 01, 2012 31.23 32.19 31.08 32.18 568,947 +0.95(+3.05%)
Jan 31, 2012 30.87 31.25 30.70 31.23 310,224 +0.51(+1.65%)
Jan 30, 2012 30.94 30.94 30.54 30.72 362,015 -0.17(-0.56%)
Jan 27, 2012 30.18 31.03 29.96 30.89 598,613 +0.66(+2.19%)
Jan 26, 2012 29.24 30.47 29.19 30.23 651,659 +1.14(+3.93%)
Jan 25, 2012 28.24 29.13 28.13 29.09 455,878 +0.78(+2.75%)
Jan 24, 2012 28.02 28.32 27.75 28.31 153,041 +0.13(+0.47%)
Jan 23, 2012 28.08 28.30 27.87 28.18 139,470 +0.22(+0.77%)
Jan 20, 2012 28.12 28.17 27.86 27.96 156,157 -0.26(-0.91%)
Jan 19, 2012 28.47 28.75 28.07 28.22 221,690 -0.24(-0.84%)
Jan 18, 2012 28.35 28.79 28.26 28.46 355,580 +0.12(+0.41%)
Jan 17, 2012 27.94 28.38 27.94 28.34 621,064 +0.51(+1.85%)
Jan 13, 2012 27.79 27.94 27.36 27.83 142,560 -0.16(-0.56%)
Jan 12, 2012 28.19 28.34 27.89 27.99 343,222 -0.15(-0.53%)
Jan 11, 2012 26.92 28.61 26.84 28.13 490,121 +1.09(+4.01%)
Jan 10, 2012 26.66 27.22 26.63 27.05 159,785 +0.65(+2.45%)
Jan 09, 2012 26.82 27.07 26.38 26.40 251,861 -0.36(-1.36%)
Jan 06, 2012 26.49 26.80 26.24 26.77 352,237 +0.33(+1.25%)
Jan 05, 2012 26.21 26.63 25.95 26.44 363,020 +0.08(+0.31%)
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.