Indicators

Huntington Ingalls Industries (NY: HII )

250.46 +0.08 (+0.03%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	29.74	30.40	29.61	30.05	190,934	+0.31(+1.04%)
Feb 28, 2012	30.17	30.23	29.72	29.74	103,618	-0.34(-1.14%)
Feb 27, 2012	30.15	30.30	30.04	30.08	106,842	-0.38(-1.24%)
Feb 24, 2012	30.45	30.66	30.25	30.46	223,437	+0.00(+0.00%)
Feb 23, 2012	30.12	30.53	30.05	30.46	207,425	+0.39(+1.28%)
Feb 22, 2012	30.23	30.46	29.77	30.08	159,375	-0.32(-1.05%)
Feb 21, 2012	30.40	30.56	29.96	30.39	201,192	-0.09(-0.30%)
Feb 17, 2012	30.53	30.61	30.45	30.49	179,357	-0.03(-0.08%)
Feb 16, 2012	30.65	30.65	30.34	30.51	255,585	-0.14(-0.46%)
Feb 15, 2012	30.78	30.88	30.38	30.65	227,550	-0.08(-0.25%)
Feb 14, 2012	30.51	30.83	30.51	30.73	177,299	+0.12(+0.38%)
Feb 13, 2012	30.87	30.95	30.55	30.61	263,728	-0.03(-0.11%)
Feb 10, 2012	30.90	31.19	30.61	30.64	221,040	-0.57(-1.82%)
Feb 09, 2012	31.88	32.04	31.09	31.21	293,676	-0.60(-1.90%)
Feb 08, 2012	31.68	31.95	31.68	31.82	213,021	+0.09(+0.29%)
Feb 07, 2012	32.15	32.15	31.71	31.73	386,523	-0.44(-1.35%)
Feb 06, 2012	32.02	32.30	31.69	32.16	217,873	-0.04(-0.13%)
Feb 03, 2012	32.47	32.66	32.19	32.20	288,749	-0.09(-0.29%)
Feb 02, 2012	32.51	32.88	32.19	32.29	679,089	-0.23(-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.