Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	35.03	35.80	34.87	35.49	150,840	+0.42(+1.19%)
Oct 26, 2012	35.17	35.07	35.07	35.07	103,306	-0.50(-1.41%)
Oct 25, 2012	34.80	35.65	34.80	35.57	211,681	+0.93(+2.68%)
Oct 24, 2012	35.08	35.33	34.56	34.64	119,110	-0.38(-1.08%)
Oct 23, 2012	34.29	35.17	34.20	35.02	269,149	-0.18(-0.50%)
Oct 19, 2012	35.13	35.33	34.64	35.19	185,987	+0.03(+0.10%)
Oct 18, 2012	35.23	35.38	35.06	35.16	226,676	-0.13(-0.36%)
Oct 17, 2012	35.02	35.40	34.08	35.28	244,132	+0.96(+2.81%)
Oct 16, 2012	34.15	34.49	33.87	34.32	360,187	+0.23(+0.69%)
Oct 15, 2012	34.46	34.59	33.78	34.09	391,835	-0.48(-1.38%)
Oct 12, 2012	35.95	35.95	34.46	34.56	280,269	-1.16(-3.26%)
Oct 11, 2012	35.09	36.00	34.87	35.73	244,657	+0.84(+2.40%)
Oct 10, 2012	34.77	34.99	34.66	34.89	600,569	+0.13(+0.36%)
Oct 09, 2012	35.18	35.48	34.74	34.77	133,293	-0.45(-1.28%)
Oct 08, 2012	35.58	35.58	35.17	35.22	155,515	-0.40(-1.13%)
Oct 05, 2012	35.42	35.92	35.33	35.62	233,368	+0.29(+0.83%)
Oct 04, 2012	34.64	35.33	34.58	35.33	356,226	+0.69(+1.98%)
Oct 03, 2012	35.32	35.34	33.97	34.64	972,391	-1.13(-3.16%)
Oct 02, 2012	35.23	35.78	35.16	35.77	362,263	+0.58(+1.64%)

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.