$154.67 +0.45 (%) Huntington Ingalls Industries Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HII historical data

Date Open High Low Close Volume
5/27/2016153.92155.17153.46154.67318,407
5/26/2016152.26154.28152.26154.22258,393
5/25/2016151.55152.69151.31151.82238,460
5/24/2016149.48152.06148.56151.56454,013
5/23/2016154.93154.93153.40154.12271,687
5/20/2016154.52155.49153.46154.52271,617
5/19/2016153.50154.57152.54154.04156,555
5/18/2016153.48155.77152.75154.33308,895
5/17/2016154.06154.99152.86153.92258,003
5/16/2016153.19155.37152.29154.27290,199
5/13/2016153.45154.17150.86152.24317,246
5/12/2016154.17154.81152.33153.62307,090
5/11/2016156.48157.39153.03153.67300,213
5/10/2016155.24156.95154.38156.17601,825
5/9/2016154.52155.19152.58154.36320,727
5/6/2016151.98156.82151.65155.20724,469
5/5/2016145.60153.41145.20151.13461,823
5/4/2016144.87145.81143.34145.13366,870
5/3/2016144.80146.47144.39145.95252,597
5/2/2016144.93146.16144.52145.97238,815
4/29/2016144.66145.47143.59144.77321,479
4/28/2016146.00146.40144.29145.16283,249
4/27/2016144.56146.90143.47146.42262,637
4/26/2016143.55144.85142.76144.38256,823
4/25/2016143.48144.53142.17143.01167,833
4/22/2016143.38144.61142.79144.20271,632
4/21/2016143.86144.61142.79143.75213,682
4/20/2016144.39144.42142.97144.06220,193
4/19/2016144.25145.28143.46144.47394,231
4/18/2016142.00143.95142.00143.95255,774
4/15/2016143.19143.55141.51142.97331,488
4/14/2016143.32143.74141.41143.62348,365
4/13/2016142.66143.50141.20143.14274,295
4/12/2016139.71142.15138.17141.31267,484
4/11/2016137.32140.80136.95139.09335,506
4/8/2016140.18140.48138.75139.42354,471
4/7/2016139.72140.30137.17138.94437,347
4/6/2016137.09140.78136.77140.69351,608
4/5/2016136.81138.37136.50137.35221,055
4/4/2016137.49138.48136.41137.90232,830
4/1/2016136.00138.12135.51137.46298,237
3/31/2016138.50139.93136.49136.94371,675
3/30/2016138.91140.70138.20138.46273,217
3/29/2016136.70138.85136.12138.18513,070
3/28/2016138.29138.29136.24137.05162,103
3/24/2016137.64138.10135.42137.33230,394
3/23/2016136.88140.07136.88138.39262,076
3/22/2016137.81138.50137.05137.59171,898
3/21/2016137.92139.65137.24137.84226,132
3/18/2016137.08139.44137.08138.52344,140
3/17/2016135.43138.13134.58137.58312,217
3/16/2016134.32135.70133.25135.41163,562
3/15/2016132.20134.75131.88134.33217,245
3/14/2016132.03134.09131.25132.61236,025
3/11/2016132.96135.94132.36134.06249,593
3/10/2016132.07132.67130.89131.94267,193
3/9/2016130.62132.59130.19131.68304,923
3/8/2016131.90131.90129.53130.08267,478
3/7/2016133.01133.27131.09132.28297,836
3/4/2016131.60134.84131.48133.81298,664
3/3/2016131.33133.57131.23133.54228,856
3/2/2016132.43132.97130.43131.47393,339
3/1/2016132.45133.61131.26132.81332,936
2/29/2016133.74134.29130.81131.06404,542
2/26/2016135.07135.23133.50133.55265,646
2/25/2016132.86135.00132.29133.99289,659
2/24/2016131.60133.52130.11132.86372,931
2/23/2016133.84135.72132.04132.88399,672
2/22/2016132.12135.60132.04134.53472,279
2/19/2016131.83133.11130.32133.01361,471
2/18/2016132.00133.73128.56133.02613,386
2/17/2016134.59135.22132.73134.86514,377
2/16/2016132.61134.47130.23134.34402,592
2/12/2016129.27131.63128.50131.30463,793
2/11/2016125.59129.40124.64128.43545,043
2/10/2016126.14130.59125.65129.44501,225
2/9/2016123.20126.68122.91125.46623,592
2/8/2016126.27126.45123.37125.17386,533
2/5/2016125.73126.35124.47125.38352,603
2/4/2016125.56128.00124.50125.95359,981
2/3/2016125.92126.26123.32125.63288,723
2/2/2016125.65126.22124.19124.58266,104
2/1/2016126.65127.98125.07126.72346,535
1/29/2016122.95127.98122.48127.88376,808
1/28/2016122.98123.53121.41122.45368,788
1/27/2016123.27124.53120.87122.16446,657
1/26/2016122.35125.11122.35124.78192,148
1/25/2016122.68123.29121.57121.86421,899
1/22/2016122.55123.73121.91122.86434,409
1/21/2016122.03123.54120.31121.41672,632
1/20/2016121.04123.29118.20121.98463,455
1/19/2016124.82124.92119.65121.80428,213
1/15/2016122.29124.83121.82123.65420,106
1/14/2016123.18126.51120.78124.96431,070
1/13/2016128.02129.92121.72122.91538,350
1/12/2016127.37129.65127.18129.02390,457
1/11/2016127.85128.87125.77126.47324,534
1/8/2016127.75130.28126.15127.22510,274
1/7/2016125.42127.11123.30124.89378,214
1/6/2016125.88127.58125.08127.47376,231
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center