Indicators

Huntington Ingalls Industries (NY: HII )

238.46 -1.80 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	35.27	35.47	34.88	35.22	228,024	-0.18(-0.52%)
Sep 27, 2012	34.84	35.44	34.66	35.40	408,169	+0.65(+1.88%)
Sep 26, 2012	34.94	35.14	34.46	34.75	589,431	-0.13(-0.38%)
Sep 25, 2012	34.62	34.99	34.46	34.88	802,192	+0.35(+1.02%)
Sep 24, 2012	34.64	35.10	34.51	34.53	264,404	-0.31(-0.89%)
Sep 21, 2012	35.06	35.80	34.84	34.84	916,210	-0.08(-0.22%)
Sep 20, 2012	34.62	35.06	34.48	34.92	285,961	+0.21(+0.60%)
Sep 19, 2012	34.05	34.77	33.94	34.71	361,560	+0.73(+2.14%)
Sep 18, 2012	34.71	34.73	33.78	33.98	293,069	-0.81(-2.34%)
Sep 17, 2012	34.99	35.24	34.78	34.79	250,662	-0.33(-0.93%)
Sep 14, 2012	34.75	35.34	34.72	35.12	233,162	+0.48(+1.38%)
Sep 13, 2012	34.26	34.76	34.15	34.64	243,504	+0.33(+0.95%)
Sep 12, 2012	34.15	34.42	34.01	34.31	215,019	+0.35(+1.04%)
Sep 11, 2012	33.86	34.20	33.74	33.96	239,027	-0.02(-0.05%)
Sep 10, 2012	34.26	34.51	33.98	33.98	880,554	-0.15(-0.44%)
Sep 07, 2012	34.20	34.43	34.10	34.13	527,821	-0.04(-0.12%)
Sep 06, 2012	34.11	34.41	34.10	34.17	446,983	+0.19(+0.57%)
Sep 05, 2012	33.84	34.19	33.78	33.98	369,186	+0.14(+0.42%)

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.