$125.46 +0.29 (%) Huntington Ingalls Industries Inc - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HII historical data

Date Open High Low Close Volume
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
1/5/2016124.72127.63123.86127.02365,841
1/4/2016124.97124.97122.35124.22327,337
12/31/2015127.06128.49125.65126.85260,678
12/30/2015129.18129.23127.36127.64136,180
12/29/2015129.40130.36128.49129.48134,162
12/28/2015129.31129.96126.63128.29132,859
12/24/2015128.45130.38128.10129.4567,500
12/23/2015128.89129.92127.67128.42139,373
12/22/2015127.69128.23126.09127.75223,730
12/21/2015126.61127.96125.90127.25281,652
12/18/2015126.99127.14124.90125.45491,127
12/17/2015128.64129.52126.91126.99222,828
12/16/2015128.22129.43126.74128.57213,142
12/15/2015127.42127.79126.23126.96351,418
12/14/2015126.73127.23124.90126.41303,046
12/11/2015126.70127.61126.07126.58211,067
12/10/2015128.56129.62127.74128.48198,317
12/9/2015130.10131.48128.46128.66294,511
12/8/2015130.88131.72130.02130.58335,268
12/7/2015133.08133.08131.08132.53260,359
12/4/2015130.32133.48129.22133.08259,045
12/3/2015131.36132.41128.93130.10309,108
12/2/2015133.38133.38130.69131.21207,637
12/1/2015131.19133.87130.42133.75332,687
11/30/2015132.83132.83130.25130.92305,356
11/27/2015132.80133.28131.17132.77106,076
11/25/2015133.85134.50131.60132.30215,965
11/24/2015133.40133.86131.18133.85272,605
11/23/2015135.07135.57132.88133.67194,477
11/20/2015135.30136.55133.52134.52271,675
11/19/2015132.39134.22130.61134.08376,707
11/18/2015132.00132.60130.28131.43416,816
11/17/2015132.05133.86130.73131.75312,755
11/16/2015128.09131.58127.37131.45315,283
11/13/2015127.51128.08126.20127.49278,814
11/12/2015129.19130.14127.99127.99310,864
11/11/2015129.16131.07127.95130.58543,423
11/10/2015127.57128.75125.98128.16407,366
11/9/2015128.77128.96125.81127.58319,641
11/6/2015130.97131.08126.91129.00439,056
11/5/2015121.57131.19120.70130.13820,135
11/4/2015122.10122.34119.25120.37504,709
11/3/2015120.58121.78119.68121.63298,128
11/2/2015120.30121.93117.90121.08343,067
10/30/2015114.66121.01113.58119.94652,218
10/29/2015112.22113.98112.22113.82181,921
10/28/2015111.01112.95110.16112.71319,469
10/27/2015107.76110.27106.76110.13484,199
10/26/2015108.71108.78107.24107.64297,901
10/23/2015107.51109.22107.41108.73234,253
10/22/2015105.62107.44105.40106.67212,274
10/21/2015105.93106.44105.09105.24142,309
10/20/2015104.59106.36104.41105.22244,572
10/19/2015105.57106.33104.37104.63323,853
10/16/2015108.18108.33105.45106.24156,249
10/15/2015108.58109.06106.65108.30207,436
10/14/2015109.98110.75108.22108.61239,984
10/13/2015111.01112.13109.42109.52230,498
10/12/2015113.54113.54111.56111.89198,799
10/9/2015112.25113.70111.12113.51221,834
10/8/2015109.62112.18109.05111.47234,199
10/7/2015109.22110.98108.06110.22307,838
10/6/2015108.49109.40107.99108.30225,921
10/5/2015108.23108.90107.48108.30295,589
10/2/2015104.23106.94103.58106.94188,663
10/1/2015106.85107.62104.52105.75317,107
9/30/2015106.75107.66105.65107.15245,479
9/29/2015104.48105.66103.51105.35240,248
9/28/2015104.89105.55103.43103.98304,336
9/25/2015108.15108.30105.14105.72161,455
9/24/2015105.79107.53104.99107.08244,677
9/23/2015109.85109.89107.05107.24116,225
9/22/2015109.24110.13108.08109.01199,509
9/21/2015112.60112.60110.34110.83280,567
9/18/2015114.12114.40111.20111.60481,639
9/17/2015116.29117.19115.04115.28167,097
  • Showing 1-100 of 1,232 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center