Skip to main content

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 32.98 33.09 32.36 33.04 229,756 +0.01(+0.03%)
Apr 27, 2012 32.72 33.10 32.64 33.03 335,500 +0.41(+1.26%)
Apr 26, 2012 32.34 32.80 32.33 32.62 226,543 +0.22(+0.67%)
Apr 25, 2012 32.47 32.64 32.27 32.40 263,246 +0.06(+0.18%)
Apr 24, 2012 32.43 32.78 32.17 32.35 179,675 -0.20(-0.62%)
Apr 23, 2012 32.62 32.71 31.99 32.55 183,224 -0.28(-0.87%)
Apr 20, 2012 32.10 33.12 32.10 32.83 181,931 +0.93(+2.91%)
Apr 19, 2012 32.43 32.44 31.77 31.90 163,065 -0.48(-1.47%)
Apr 18, 2012 32.35 32.52 32.19 32.38 251,974 -0.13(-0.39%)
Apr 17, 2012 32.41 33.10 32.41 32.50 213,425 +0.28(+0.88%)
Apr 16, 2012 32.50 32.79 32.17 32.22 111,183 -0.22(-0.67%)
Apr 13, 2012 32.86 33.07 32.37 32.44 104,229 -0.62(-1.87%)
Apr 12, 2012 32.75 33.12 32.54 33.06 201,527 +0.38(+1.15%)
Apr 11, 2012 32.04 32.91 32.04 32.68 309,840 +0.94(+2.96%)
Apr 10, 2012 33.06 33.08 31.73 31.74 279,175 -1.48(-4.46%)
Apr 09, 2012 33.00 33.30 32.81 33.22 218,501 -0.20(-0.60%)
Apr 05, 2012 33.60 33.60 33.27 33.43 460,057 -0.35(-1.04%)
Apr 04, 2012 33.29 34.17 33.14 33.78 326,773 +0.28(+0.83%)
Apr 03, 2012 33.30 33.75 33.30 33.50 372,210 +0.29(+0.88%)
Apr 02, 2012 33.58 33.80 33.15 33.21 294,736 -0.49(-1.47%)
Mar 30, 2012 33.51 33.89 33.41 33.70 353,699 +0.20(+0.60%)
Mar 29, 2012 33.78 34.53 33.33 33.50 819,112 -0.39(-1.14%)
Mar 28, 2012 32.24 34.80 32.24 33.89 1,242,423 +2.14(+6.75%)
Mar 27, 2012 31.88 32.29 31.70 31.74 167,467 -0.17(-0.52%)
Mar 26, 2012 31.49 31.99 31.44 31.91 211,289 +0.58(+1.84%)
Mar 23, 2012 31.19 31.62 31.03 31.33 155,970 +0.19(+0.62%)
Mar 22, 2012 31.25 31.38 30.75 31.14 272,464 -0.35(-1.12%)
Mar 21, 2012 31.32 31.73 31.03 31.49 224,826 +0.09(+0.29%)
Mar 20, 2012 31.78 31.89 31.31 31.40 121,831 -0.58(-1.81%)
Mar 19, 2012 31.57 32.09 31.56 31.98 227,703 +0.36(+1.14%)
Mar 16, 2012 31.47 31.83 31.44 31.62 348,697 +0.21(+0.67%)
Mar 15, 2012 31.18 31.47 31.04 31.41 153,611 +0.29(+0.94%)
Mar 14, 2012 31.19 31.36 30.90 31.11 216,922 -0.29(-0.93%)
Mar 13, 2012 31.73 31.78 31.18 31.41 188,359 -0.28(-0.90%)
Mar 12, 2012 31.36 31.75 31.16 31.69 204,702 +0.32(+1.01%)
Mar 09, 2012 30.41 31.37 30.34 31.37 346,540 +0.97(+3.20%)
Mar 08, 2012 30.48 30.58 30.14 30.40 302,921 +0.13(+0.44%)
Mar 07, 2012 30.40 30.56 30.23 30.27 91,968 +0.03(+0.08%)
Mar 06, 2012 30.22 30.34 30.14 30.24 168,196 -0.23(-0.74%)
Mar 05, 2012 30.21 30.61 30.21 30.47 352,839 +0.26(+0.86%)
Mar 02, 2012 30.44 30.53 30.08 30.21 97,412 -0.26(-0.85%)
Mar 01, 2012 30.08 30.52 30.08 30.47 148,820 +0.42(+1.39%)
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.