$181.50 +0.30 (%) Huntington Ingalls Industries Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/2016180.55182.35179.79181.50387,002
12/8/2016184.08184.98180.96181.20412,229
12/7/2016184.37185.51183.46183.94578,368
12/6/2016182.43185.11180.78183.87548,766
12/5/2016182.43184.72181.12183.30467,690
12/2/2016179.27183.25179.17180.85586,493
12/1/2016178.91181.20176.47179.29571,879
11/30/2016181.55182.74177.06178.762,473,492
11/29/2016180.00181.68179.01180.55461,860
11/28/2016180.55180.66178.28180.02521,072
11/25/2016179.18180.80178.01180.80230,882
11/23/2016178.55181.15175.72177.72619,001
11/22/2016176.33179.37176.20178.92415,575
11/21/2016177.14177.71174.94176.20556,834
11/18/2016176.28177.11175.10176.12463,005
11/17/2016175.11178.00173.47176.91606,571
11/16/2016171.29174.87170.15174.38582,932
11/15/2016178.41178.41170.90171.25678,318
11/14/2016179.00179.00174.10176.95505,020
11/11/2016173.50175.16169.87174.61476,973
11/10/2016169.44173.39168.47172.90599,727
11/9/2016153.62169.05153.60167.591,105,864
11/8/2016147.97151.30146.52150.42475,719
11/7/2016147.93149.54147.79148.94517,538
11/4/2016148.88149.56146.72146.75511,443
11/3/2016155.00156.11148.48148.74817,288
11/2/2016162.55163.54159.85159.97377,211
11/1/2016161.67162.74160.19161.57271,621
10/31/2016160.51161.97160.06161.36180,159
10/28/2016159.09161.43159.09160.07180,261
10/27/2016159.53159.57157.39159.13258,500
10/26/2016155.82159.62155.05159.29331,902
10/25/2016156.06157.15155.64156.60271,826
10/24/2016157.40157.50155.78155.98237,400
10/21/2016156.49156.49155.43155.68152,853
10/20/2016159.19159.45156.86157.19205,759
10/19/2016160.94161.68158.51159.07249,412
10/18/2016159.93161.52159.32160.58197,393
10/17/2016156.95159.57156.76159.27273,701
10/14/2016156.04157.37156.04156.60179,166
10/13/2016155.06155.86154.20155.59217,435
10/12/2016154.50157.13153.76155.94242,249
10/11/2016155.85155.85153.23154.14250,829
10/10/2016155.28157.36154.46156.29265,876
10/7/2016155.80155.83153.94155.28373,318
10/6/2016154.37156.07154.31156.06261,870
10/5/2016154.48155.34153.80154.62279,075
10/4/2016153.64154.60152.95153.80325,714
10/3/2016153.25153.63151.67153.52243,725
9/30/2016154.15154.37151.99153.42292,218
9/29/2016154.70154.79151.19152.53180,426
9/28/2016153.91155.26153.02154.81207,736
9/27/2016154.96155.55153.59153.85232,598
9/26/2016153.27155.54152.98154.52266,727
9/23/2016153.14154.49152.75153.46266,950
9/22/2016151.15154.35150.77154.03396,080
9/21/2016149.17150.19149.10150.05684,689
9/20/2016150.40151.19149.07149.11535,741
9/19/2016156.88157.70154.50154.67541,482
9/16/2016159.49159.90156.15156.36488,085
9/15/2016159.25160.35158.20159.89386,067
9/14/2016161.33162.38159.14159.47257,904
9/13/2016163.28163.48160.80160.90179,993
9/12/2016162.00165.13160.24164.08246,781
9/9/2016165.80166.11162.88162.92202,190
9/8/2016166.73167.42166.01166.59188,725
9/7/2016166.35167.12166.16166.46263,609
9/6/2016166.24167.48166.24167.04226,147
9/2/2016166.00167.46165.96166.71194,541
9/1/2016165.17166.51165.17165.96229,484
8/31/2016165.14165.39162.54165.17278,215
8/30/2016166.30166.89164.58165.42240,440
8/29/2016165.68167.38165.68166.99137,945
8/26/2016167.25168.51165.17165.86188,352
8/25/2016166.43167.49165.61166.75152,259
8/24/2016167.29167.52165.98166.63105,405
8/23/2016169.11169.63166.91167.39210,901
8/22/2016168.18169.15167.51168.46160,253
8/19/2016167.46167.82166.13167.77225,790
8/18/2016165.85167.77165.85167.44405,387
8/17/2016164.60166.09164.22165.88251,146
8/16/2016168.58168.58165.18165.24189,531
8/15/2016167.62169.48166.80169.28231,053
8/12/2016167.47168.05166.27166.80290,165
8/11/2016167.86169.37167.01167.87385,719
8/10/2016169.08169.65166.73166.90473,026
8/9/2016168.10169.37167.89169.28318,842
8/8/2016170.14170.34167.74167.76289,249
8/5/2016172.45173.38169.77169.98411,744
8/4/2016174.09177.10172.10172.79460,925
8/3/2016173.14174.39172.43174.09517,200
8/2/2016172.56173.70171.96172.60320,825
8/1/2016172.25174.25172.03172.74435,202
7/29/2016172.53173.27171.71172.58192,131
7/28/2016171.67172.87171.54172.56214,227
7/27/2016171.09172.31170.70171.52325,040
7/26/2016169.59171.58169.59170.82278,302
7/25/2016169.01169.72168.05168.51214,435
7/22/2016168.32169.44167.26169.13223,423
7/21/2016170.00170.04168.22168.82222,358
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center