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 (%)
Jul 29, 2011	28.22	28.55	27.92	28.03	408,047	-0.44(-1.53%)
Jul 28, 2011	28.55	28.95	28.44	28.47	375,417	-0.17(-0.58%)
Jul 27, 2011	29.26	29.49	28.50	28.64	509,752	-0.80(-2.73%)
Jul 26, 2011	29.96	29.96	29.42	29.44	819,804	+0.74(+2.57%)
Jul 25, 2011	28.10	28.90	27.93	28.70	461,993	+0.31(+1.09%)
Jul 22, 2011	28.40	28.44	28.11	28.39	392,225	+0.41(+1.47%)
Jul 21, 2011	27.90	28.18	27.77	27.98	278,777	+0.16(+0.57%)
Jul 20, 2011	27.83	28.23	27.75	27.82	375,064	-0.07(-0.24%)
Jul 19, 2011	27.89	27.91	27.56	27.89	465,463	+0.09(+0.33%)
Jul 18, 2011	27.97	28.11	27.65	27.80	739,206	-0.27(-0.95%)
Jul 15, 2011	28.03	28.18	27.64	28.07	725,397	-0.03(-0.09%)
Jul 14, 2011	28.54	28.54	27.65	28.09	576,483	-0.41(-1.44%)
Jul 13, 2011	28.80	28.91	27.81	28.50	1,699,067	-0.30(-1.05%)
Jul 12, 2011	29.02	29.02	28.59	28.80	954,793	-0.37(-1.26%)
Jul 11, 2011	29.15	29.32	28.83	29.17	619,174	-0.13(-0.46%)
Jul 08, 2011	28.63	29.54	28.62	29.31	968,767	+0.43(+1.48%)
Jul 07, 2011	29.64	29.74	28.80	28.88	374,248	-0.64(-2.16%)
Jul 06, 2011	28.93	30.14	28.63	29.52	824,330	+0.51(+1.76%)
Jul 05, 2011	28.94	29.26	28.90	29.00	398,734	+0.03(+0.09%)

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.