Indicators

Huntington Ingalls Industries (NY: HII )

249.21 -1.42 (-0.57%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	29.73	30.39	29.60	30.04	190,981	+0.31(+1.04%)
Feb 28, 2012	30.16	30.23	29.72	29.73	103,644	-0.34(-1.14%)
Feb 27, 2012	30.14	30.29	30.03	30.08	106,868	-0.38(-1.24%)
Feb 24, 2012	30.44	30.65	30.24	30.45	223,492	+0.00(+0.00%)
Feb 23, 2012	30.11	30.52	30.04	30.45	207,477	+0.39(+1.28%)
Feb 22, 2012	30.23	30.45	29.77	30.07	159,415	-0.32(-1.05%)
Feb 21, 2012	30.39	30.55	29.95	30.39	201,242	-0.09(-0.30%)
Feb 17, 2012	30.52	30.60	30.44	30.48	179,401	-0.03(-0.08%)
Feb 16, 2012	30.65	30.65	30.34	30.50	255,648	-0.14(-0.46%)
Feb 15, 2012	30.77	30.87	30.37	30.65	227,606	-0.08(-0.25%)
Feb 14, 2012	30.50	30.82	30.50	30.72	177,343	+0.12(+0.38%)
Feb 13, 2012	30.86	30.94	30.55	30.60	263,794	-0.03(-0.11%)
Feb 10, 2012	30.89	31.18	30.60	30.64	221,095	-0.57(-1.82%)
Feb 09, 2012	31.87	32.04	31.08	31.21	293,749	-0.60(-1.90%)
Feb 08, 2012	31.68	31.94	31.68	31.81	213,074	+0.09(+0.29%)
Feb 07, 2012	32.14	32.15	31.70	31.72	386,619	-0.44(-1.35%)
Feb 06, 2012	32.01	32.30	31.68	32.15	217,927	-0.04(-0.13%)
Feb 03, 2012	32.46	32.65	32.19	32.19	288,821	-0.09(-0.29%)
Feb 02, 2012	32.50	32.87	32.19	32.29	679,258	-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.