$153.46 0.00 (%) Huntington Ingalls Industries Inc - New York Stock Exchange, Inc.

Sep. 23, 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
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
7/20/2016169.94170.40169.01169.67228,359
7/19/2016170.04171.87168.33169.42494,450
7/18/2016172.62172.62170.20170.33195,405
7/15/2016172.36172.83171.50171.61229,022
7/14/2016174.38174.59171.81171.97254,301
7/13/2016173.64174.04173.05173.15318,433
7/12/2016174.88176.26172.39173.14214,409
7/11/2016173.02174.99172.87173.86208,917
7/8/2016171.83173.42171.39172.52301,814
7/7/2016172.37172.69170.43171.33248,264
7/6/2016170.49173.19169.04172.40378,156
7/5/2016168.29170.58167.11170.30353,626
7/1/2016169.34170.79167.40168.33350,702
6/30/2016164.75168.03164.38168.03439,133
6/29/2016162.50165.54161.79164.45480,314
6/28/2016159.71160.87158.24160.85305,130
6/27/2016160.00160.38156.97159.10322,265
6/24/2016158.16162.45157.90160.72732,507
6/23/2016163.59163.59161.65163.00213,252
6/22/2016162.05162.71161.69162.00220,122
6/21/2016161.30162.00160.46161.30280,500
6/20/2016161.44162.18160.47160.63234,107
6/17/2016159.93160.05158.26159.75352,619
6/16/2016158.91159.94157.45159.25162,621
6/15/2016159.96160.49158.66159.76217,558
6/14/2016159.37159.74158.25159.29186,521
6/13/2016161.97162.49159.36159.50220,413
6/10/2016163.06164.22162.51163.16354,212
6/9/2016162.52164.04161.81163.75375,095
6/8/2016158.10163.27158.10162.78531,136
6/7/2016158.78159.50157.50158.12337,931
6/6/2016157.85158.95157.25158.42314,569
6/3/2016156.65158.00156.44157.59335,250
6/2/2016156.50156.97155.90156.74374,313
6/1/2016152.82156.77152.82156.62320,261
5/31/2016155.12155.49152.09153.41247,242
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center