Indicators

Huntington Ingalls Industries (NY: HII )

250.46 +0.08 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	31.19	31.58	31.02	31.55	307,030	+0.51(+1.65%)
Jan 30, 2012	31.26	31.26	30.86	31.04	358,288	-0.18(-0.56%)
Jan 27, 2012	30.50	31.35	30.27	31.22	592,451	+0.67(+2.19%)
Jan 26, 2012	29.55	30.79	29.49	30.55	644,951	+1.16(+3.93%)
Jan 25, 2012	28.54	29.43	28.43	29.39	451,185	+0.79(+2.75%)
Jan 24, 2012	28.31	28.61	28.04	28.60	151,466	+0.13(+0.47%)
Jan 23, 2012	28.38	28.59	28.16	28.47	138,035	+0.22(+0.77%)
Jan 20, 2012	28.41	28.46	28.15	28.25	154,549	-0.26(-0.91%)
Jan 19, 2012	28.77	29.05	28.36	28.51	219,408	-0.24(-0.84%)
Jan 18, 2012	28.64	29.09	28.55	28.75	351,919	+0.12(+0.41%)
Jan 17, 2012	28.23	28.68	28.23	28.64	614,670	+0.52(+1.85%)
Jan 13, 2012	28.08	28.23	27.65	28.12	141,092	-0.16(-0.56%)
Jan 12, 2012	28.49	28.64	28.18	28.28	339,688	-0.15(-0.53%)
Jan 11, 2012	27.20	28.91	27.12	28.43	485,075	+1.10(+4.01%)
Jan 10, 2012	26.94	27.51	26.91	27.33	158,140	+0.65(+2.45%)
Jan 09, 2012	27.10	27.35	26.65	26.68	249,269	-0.37(-1.36%)
Jan 06, 2012	26.77	27.08	26.51	27.05	348,611	+0.33(+1.25%)
Jan 05, 2012	26.48	26.91	26.22	26.71	359,283	+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.