$111.34 +1.11 (%) Huntington Ingalls Industries Inc - NYSE

Dec. 19, 2014 | 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
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
10/10/201497.4998.0995.2695.30408,528
10/9/201498.9599.0297.5897.91313,250
10/8/201498.5399.5297.2399.40448,323
10/7/2014101.57101.5798.2798.41539,735
10/6/2014103.84104.03101.60101.93305,183
10/3/2014103.62104.47103.19103.93224,650
10/2/2014103.00103.87102.00102.90318,091
10/1/2014103.80103.80101.39103.04441,732
9/30/2014105.04105.45104.05104.21241,723
9/29/2014103.99105.32103.72105.20204,412
9/26/2014104.15105.15103.53104.88263,076
9/25/2014103.95104.26103.24104.10273,444
9/24/2014103.46104.51103.05104.41334,630
9/23/2014104.25104.34103.39103.56220,137
9/22/2014105.61105.61103.80104.36178,024
9/19/2014107.60108.23105.71105.88354,769
9/18/2014107.61107.89107.00107.59157,252
9/17/2014105.78107.48105.33107.02271,166
9/16/2014105.24106.40104.85105.78270,936
9/15/2014105.30105.69104.66105.06136,987
9/12/2014105.34105.89104.94105.17202,470
9/11/2014106.07106.36105.17105.63218,625
9/10/2014104.75106.40104.53106.25311,907
9/9/2014103.41104.85103.23104.61266,105
9/8/2014102.51103.57102.43103.39194,724
9/5/2014101.17102.65100.54102.61225,876
9/4/2014102.48102.97100.84101.17232,308
9/3/2014104.69105.12101.80102.35286,744
9/2/2014102.26104.78101.83104.74413,190
8/29/2014102.11102.45101.48102.11104,833
8/28/2014102.87103.02101.92102.08159,241
8/27/2014102.63103.47102.27103.00219,071
8/26/2014103.00103.16102.42102.51169,849
8/25/2014103.48103.84103.01103.17143,654
8/22/2014103.56103.74102.89102.91146,635
8/21/2014102.82103.55102.58103.43183,904
8/20/2014102.66103.05102.14102.86170,851
8/19/2014101.68103.48101.68102.79455,155
8/18/2014100.20101.74100.18101.44175,658
8/15/2014100.39100.8698.9599.71250,899
8/14/201499.30100.5898.63100.20275,477
8/13/201496.5799.3296.5799.22305,053
8/12/201496.0696.8495.2795.87314,824
8/11/201496.1297.7195.6596.03290,620
8/8/201493.1795.0893.0794.86346,449
8/7/201489.7093.3889.5693.16426,537
8/6/201489.4689.8888.8989.40238,209
8/5/201489.1090.4888.6289.96301,397
8/4/201490.1390.5988.8489.29283,265
8/1/201490.5391.7989.3390.41435,070
7/31/201492.4893.0190.9190.92351,407
  • Showing 1-100 of 945 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center