Huntington Ingalls Industries Inc Historical Data - H1II34 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Huntington Ingalls Industries Inc (H1II34)
Huntington Ingalls Industries Inc (H1II34) Historical

Huntington Ingalls Industries Inc (H1II34)

18.61

0.00

(0.00%)

Closed April 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.23	-1.22080679406	18.84	18.84	18.61	2	18.68666667	DR
4	-0.69	-3.57512953368	19.3	19.3	18.5	2	18.8775	DR
12	1.13	6.46453089245	17.48	19.3	17.48	4	19.06482143	DR
26	4.61	32.9285714286	14	19.3	14	28	15.77081256	DR
52	5.44	41.3059984814	13.17	19.3	12.61	25	14.79910307	DR
156	3.23501998	21.0408077005	15.37498002	19.3	12.42201601	64	14.55060673	DR
260	5.03919999	37.1326670962	13.57080001	19.3	10.96184001	61	14.3461438	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714426200	18.61	0	0.00	18.61	18.61	18.61	0
1714167000	18.61	-0.23	-1.22	18.61	18.61	18.61	2
1714080540	18.84	-0.28	-1.46	18.84	18.84	18.84	1
1713994200	19.12	0	0.00	19.12	19.12	19.12	0
1713907800	19.12	0	0.00	19.12	19.12	19.12	0
1713821400	19.12	0	0.00	19.12	19.12	19.12	0
1713562200	19.12	0	0.00	19.12	19.12	19.12	0
1713475800	19.12	0	0.00	19.12	19.12	19.12	0
1713389400	19.12	0	0.00	19.12	19.12	19.12	0
1713303000	19.12	0	0.00	19.12	19.12	19.12	0
1713216600	19.12	0.5	2.69	19.12	19.12	19.12	1
1712957340	18.62	0	0.00	18.62	18.62	18.62	0
1712870940	18.62	-0.68	-3.52	18.5	18.62	18.5	2
1712784540	19.3	0	0.00	19.3	19.3	19.3	0
1712698140	19.3	0	0.00	19.3	19.3	19.3	0
1712611740	19.3	0	0.00	19.3	19.3	19.3	0
1712352540	19.3	0	0.00	19.3	19.3	19.3	0
1712266140	19.3	0	0.00	19.3	19.3	19.3	0
1712179740	19.3	0	0.00	19.3	19.3	19.3	0
1712093340	19.3	0	0.00	19.3	19.3	19.3	0
1712006940	19.3	0.3	1.58	19.3	19.3	19.3	2
1711661340	19	0	0.00	19	19	19	0
1711574940	19	0	0.00	19	19	19	0
1711488540	19	-0.08	-0.42	19	19	19	1
1711402140	19.08	-0.18	-0.93	19.08	19.08	19.08	15
1711142940	19.26	0	0.00	19.26	19.26	19.26	0
1711056540	19.26	0	0.00	19.26	19.26	19.26	0
1710970140	19.26	0	0.00	19.26	19.26	19.26	0
1710883740	19.26	0.26	1.37	19.18	19.26	19.18	24
1710797400	19	0	0.00	19	19	19	1
1710538200	19	0	0.00	19	19	19	0
1710451800	19	0	0.00	19	19	19	0
1710365400	19	0	0.00	19	19	19	0
1710279000	19	0	0.00	19	19	19	0
1710192600	19	0	0.00	19	19	19	0
1709933400	19	0	0.00	19	19	19	0
1709847000	19	-0.27	-1.40	19	19	19	1
1709760540	19.27	0	0.00	19.27	19.27	19.27	0
1709674140	19.27	0	0.00	19.27	19.27	19.27	0
1709587740	19.27	0.85	4.61	19.27	19.27	19.27	1
1709328600	18.42	0	0.00	18.42	18.42	18.42	0
1709242200	18.42	0	0.00	18.42	18.42	18.42	0
1709155800	18.42	0	0.00	18.42	18.42	18.42	0
1709069400	18.42	0	0.00	18.42	18.42	18.42	0
1708983000	18.42	0	0.00	18.42	18.42	18.42	0
1708723800	18.42	0	0.00	18.42	18.42	18.42	0
1708637400	18.42	0	0.00	18.42	18.42	18.42	0
1708551000	18.42	0	0.00	18.42	18.42	18.42	0
1708464600	18.42	-0.37	-1.97	18.42	18.42	18.42	2
1708378200	18.79	1.31	7.49	18.44	18.79	18.44	2
1708119000	17.48	0	0.00	17.48	17.48	17.48	0
1708032600	17.48	0	0.00	17.48	17.48	17.48	0
1707946200	17.48	0	0.00	17.48	17.48	17.48	0
1707514200	17.48	0	0.00	17.48	17.48	17.48	0
1707427800	17.48	0	0.00	17.48	17.48	17.48	0
1707341400	17.48	0	0.00	17.48	17.48	17.48	0
1707255000	17.48	0.96	5.81	17.48	17.48	17.48	1
1707138000	16.52	0	0.00	16.52	16.52	16.52	0
1706878800	16.52	0	0.00	16.52	16.52	16.52	0
1706792400	16.52	0	0.00	16.52	16.52	16.52	0
1706706000	16.52	0	0.00	16.52	16.52	16.52	0
1706619600	16.52	0	0.00	16.52	16.52	16.52	0

Huntington Ingalls Indus...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions