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 (%)
Dec 30, 2011	26.90	26.92	26.19	26.20	104,326	-0.55(-2.07%)
Dec 29, 2011	26.42	26.88	26.42	26.75	94,711	+0.36(+1.36%)
Dec 28, 2011	27.06	27.17	26.37	26.39	124,750	-0.77(-2.84%)
Dec 27, 2011	26.91	27.41	26.90	27.16	144,787	+0.08(+0.28%)
Dec 23, 2011	27.24	27.24	26.89	27.09	120,838	-0.13(-0.49%)
Dec 21, 2011	26.83	27.23	26.69	27.22	217,673	+0.27(+0.99%)
Dec 20, 2011	26.94	27.22	26.68	26.95	220,718	+0.28(+1.07%)
Dec 19, 2011	26.56	27.00	26.52	26.67	493,088	+0.18(+0.70%)
Dec 16, 2011	26.21	26.57	26.17	26.48	1,519,639	+0.48(+1.84%)
Dec 15, 2011	26.16	26.27	25.54	26.01	449,604	+0.08(+0.29%)
Dec 14, 2011	25.28	26.02	25.14	25.93	289,267	+0.47(+1.84%)
Dec 13, 2011	25.35	25.80	25.35	25.46	340,381	+0.23(+0.93%)
Dec 12, 2011	25.54	25.66	24.92	25.23	283,731	-0.59(-2.30%)
Dec 09, 2011	25.60	26.05	25.54	25.82	192,169	+0.26(+1.02%)
Dec 08, 2011	26.17	26.43	25.39	25.56	327,357	-0.84(-3.17%)
Dec 07, 2011	26.01	26.49	25.35	26.40	453,125	+0.18(+0.70%)
Dec 06, 2011	26.32	26.61	26.16	26.21	363,584	-0.04(-0.16%)
Dec 05, 2011	26.41	26.59	26.12	26.26	507,135	+0.13(+0.48%)
Dec 02, 2011	26.80	26.80	26.10	26.13	447,977	-0.42(-1.58%)

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.