$142.92 +0.73 (%) Huntington Ingalls Industries Inc - NYSE

Mar. 4, 2015 | 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
3/4/2015141.55143.30140.39142.92417,869
3/3/2015142.49143.77140.88142.19302,594
3/2/2015141.33143.83140.31143.55579,542
2/27/2015143.00143.06141.18141.33328,133
2/26/2015141.10143.86140.91142.64385,780
2/25/2015140.13143.53139.45142.07489,021
2/24/2015140.67142.28138.43139.67648,851
2/23/2015137.72142.42137.72142.41533,257
2/20/2015133.00137.80132.45137.69821,893
2/19/2015132.00138.78129.37133.001,073,971
2/18/2015125.20128.45125.20128.41528,949
2/17/2015125.41126.99125.02125.51420,634
2/13/2015124.03125.27123.11125.12402,424
2/12/2015122.85124.58121.83124.10284,916
2/11/2015119.92122.32119.92121.97256,746
2/10/2015120.00120.72118.88120.49175,989
2/9/2015120.96121.60119.03119.22212,116
2/6/2015120.60122.49120.14121.71375,224
2/5/2015121.88122.21120.51120.84184,039
2/4/2015121.17121.93120.42120.86208,060
2/3/2015118.50121.31118.50121.17317,005
2/2/2015116.72118.06114.61118.01223,808
1/30/2015117.51118.41116.24116.60283,192
1/29/2015118.53118.92116.65118.49224,709
1/28/2015120.28120.79117.91118.44216,191
1/27/2015117.65119.69117.65119.05309,833
1/26/2015119.22119.57117.75119.52272,410
1/23/2015119.40119.83117.87119.61258,995
1/22/2015116.88119.78115.43119.40312,624
1/22/201510.2310.2710.1910.275,585
1/21/2015114.60116.11114.01115.91285,869
1/21/201510.0310.1410.0310.106,640
1/20/2015115.60116.46113.37114.79369,693
1/16/2015112.28115.83112.28115.65274,085
1/15/2015113.36114.93111.83112.84335,950
1/14/2015113.15115.16112.33113.53432,686
1/13/2015115.79117.56113.76114.92300,847
1/12/2015116.46116.54114.16115.50254,369
1/9/2015117.65118.42115.82115.88183,269
1/8/2015115.08117.91114.57117.74341,081
1/7/2015115.06116.18113.09114.08381,675
1/6/2015111.74115.04111.01114.28438,346
1/5/2015111.65112.07109.42110.23210,168
1/2/2015112.49113.39110.59111.91199,086
12/31/2014114.52115.24112.44112.46225,795
12/30/2014114.51115.27114.18114.33133,652
12/29/2014115.09116.05114.92114.98105,885
12/26/2014115.37115.79114.21115.4892,548
12/24/2014114.52115.40114.25114.8482,564
12/23/2014115.37116.29114.48114.60318,706
12/22/2014111.75115.42111.63114.70347,178
12/19/2014110.00111.62109.93111.34385,409
12/18/2014107.34110.28106.93110.23276,915
12/17/2014104.90107.22103.78106.84232,665
12/16/2014103.46105.36102.65104.61267,559
12/15/2014104.34104.36102.52103.73234,611
12/12/2014103.59104.54103.04103.65286,880
12/11/2014104.53105.67104.40104.74173,334
12/10/2014107.28107.28104.13104.21148,477
12/9/2014106.77108.11105.79107.71188,679
12/8/2014109.28110.21107.97108.33316,998
12/5/2014108.00110.00108.00109.34287,823
12/4/2014108.48109.22107.28107.53153,914
12/3/2014107.68109.45107.39109.28192,080
12/2/2014106.70108.80106.58107.70199,861
12/1/2014108.20109.05107.02107.09227,666
11/28/2014108.99110.17108.82108.97106,721
11/26/2014109.90110.25108.87109.44109,430
11/25/2014109.75110.45109.44110.13134,794
11/24/2014107.96110.11107.96110.06154,468
11/21/2014109.59109.75107.76107.96217,030
11/20/2014108.20108.99108.03108.44192,735
11/19/2014108.34109.14107.65109.08154,169
11/18/2014108.51109.00108.16108.69299,470
11/17/2014107.67108.25107.48108.05184,977
11/14/2014107.58108.61107.25107.85228,573
11/13/2014108.28108.89107.59107.83273,101
11/12/2014108.15108.57107.60108.36188,440
11/11/2014109.84110.38107.08108.28346,116
11/10/2014107.17109.66106.84109.56408,007
11/7/2014106.00107.02105.50106.83546,056
11/6/2014100.70105.94100.00105.92326,001
11/5/2014105.76106.27104.61104.96279,480
11/4/2014105.20105.83104.74105.49360,300
11/3/2014105.35106.32104.39105.24223,191
10/31/2014105.00106.00104.63105.82251,633
10/30/2014103.54103.97102.67103.92235,628
10/29/2014101.99103.44101.79103.31298,183
10/28/201499.24102.0399.17102.02257,102
10/27/201497.5098.9797.0498.91331,334
10/24/201497.7297.9697.0497.65253,793
10/23/201497.4398.8797.4097.73187,087
10/22/201497.0098.3896.1296.23183,880
10/21/201493.2796.8793.2796.84257,937
10/20/201493.7894.0692.5793.17380,417
10/17/201493.8594.6393.3294.34467,428
10/16/201491.5093.3991.1092.53442,193
10/15/201492.2594.0790.4693.31425,698
10/14/201492.8094.8992.4093.91324,526
10/13/201495.2396.1292.2992.37421,632
  • Showing 1-100 of 996 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center