$107.55 -5.03 (%) Huntington Ingalls Industries Inc - NYSE

Sep. 1, 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
8/31/2015112.93114.38111.91112.58285,247
8/28/2015112.50114.13111.48113.57392,997
8/27/2015110.35113.62110.13113.13385,625
8/26/2015106.53109.53105.40109.39364,763
8/25/2015110.33110.33104.56104.87430,564
8/24/2015103.81112.01102.76107.36610,134
8/21/2015111.91114.04109.98110.07484,344
8/20/2015117.70118.06112.67112.78403,840
8/19/2015119.81120.37117.74118.31368,154
8/18/2015119.75121.40119.56120.53208,478
8/17/2015118.59120.53117.76120.13330,559
8/14/2015116.91119.80116.61119.20288,853
8/13/2015117.40118.73116.76117.18359,938
8/12/2015117.98117.99114.64117.69411,184
8/11/2015119.55120.75118.38118.98349,851
8/10/2015117.02121.03116.49120.55368,941
8/7/2015121.61122.31113.54115.81658,671
8/6/2015116.46128.22114.71122.26591,258
8/5/2015116.65118.80115.77117.12444,263
8/4/2015115.84116.90114.61115.95248,167
8/3/2015117.03117.03115.06115.73278,312
7/31/2015116.97118.31115.84117.41302,930
7/30/2015117.00117.76115.04116.61249,887
7/29/2015114.74117.97114.47117.48412,146
7/28/2015113.22114.99112.27114.86299,106
7/27/2015111.69112.55110.50112.25203,073
7/24/2015114.94115.52111.72112.04249,516
7/23/2015115.02116.99114.17114.84219,983
7/22/2015114.96115.15113.96114.70232,156
7/21/2015116.34116.48114.45115.46247,434
7/20/2015117.10117.26115.87116.17181,873
7/17/2015117.36117.64116.02116.62188,850
7/16/2015116.74117.62115.62117.59249,303
7/15/2015116.84117.07115.01115.74192,363
7/14/2015115.98117.35115.02117.11283,673
7/13/2015115.13116.79115.13116.21250,621
7/10/2015114.00114.88113.30114.17213,680
7/9/2015113.38113.97112.45112.59156,218
7/8/2015113.14113.75111.30111.93407,116
7/7/2015113.45114.58111.84114.32283,858
7/6/2015111.87113.79111.65113.26318,089
7/2/2015114.47114.47112.43113.07247,849
7/1/2015113.57114.45112.92113.79346,318
6/30/2015113.58113.58111.38112.59476,271
6/29/2015113.71114.11112.25112.45289,538
6/26/2015116.19116.55114.71114.84488,232
6/25/2015116.70117.08115.74116.19239,377
6/24/2015119.25119.25116.18116.27254,967
6/23/2015117.89119.37116.41119.30429,011
6/22/2015118.03118.12116.68118.02262,437
6/19/2015117.68118.61117.43117.44326,708
6/18/2015117.69118.81117.46117.98334,316
6/17/2015117.00117.98116.04117.58285,391
6/16/2015116.84118.11116.34116.86293,683
6/15/2015117.10117.82115.50116.70336,163
6/12/2015117.53118.41117.38118.13291,122
6/11/2015118.82119.57118.10118.53564,246
6/10/2015118.16119.97117.89118.75401,176
6/9/2015119.08119.08117.32117.44251,556
6/8/2015119.76119.99118.49118.91212,181
6/5/2015119.01119.74117.72119.67223,000
6/4/2015121.10121.90118.13119.38254,170
6/3/2015122.56123.57121.35121.78252,792
6/2/2015120.50123.52120.50121.93329,072
6/1/2015124.92124.92121.14121.73572,047
5/29/2015123.46124.39121.85123.99402,688
5/28/2015123.46124.16122.54123.41254,299
5/27/2015122.00124.24121.36123.91263,155
5/26/2015122.19122.73121.90122.33377,219
5/22/2015122.49123.42121.36122.86261,266
5/21/2015122.72123.68122.10123.13242,237
5/20/2015121.16122.61119.92122.13343,226
5/19/2015120.00121.49119.65120.49395,609
5/18/2015122.50123.73122.00123.50218,109
5/15/2015124.06124.31122.55122.90257,621
5/14/2015122.95124.72122.85124.15309,928
5/13/2015121.64123.07121.02122.59444,408
5/12/2015120.03121.51119.38120.67504,578
5/11/2015118.55121.90118.51120.95636,055
5/8/2015121.42122.57116.90118.751,286,836
5/7/2015128.81128.81120.52123.531,337,720
5/6/2015134.33134.92132.93133.73293,948
5/5/2015135.93136.16133.68133.87300,835
5/4/2015133.64136.24132.09135.66232,415
5/1/2015132.06134.54131.41133.96291,750
4/30/2015135.64136.58131.32131.59433,246
4/29/2015137.03137.70136.58136.69199,467
4/28/2015137.50138.70136.12137.22203,873
4/27/2015139.54140.10137.17138.12193,005
4/24/2015139.12139.91138.69139.56131,278
4/23/2015138.94139.99138.51139.01209,970
4/22/2015139.15140.15137.34139.76169,266
4/21/2015139.06139.77138.12139.21353,034
4/20/2015137.96138.90137.50138.16189,727
4/17/2015139.41139.41136.83137.50156,897
4/16/2015139.94140.93138.74140.56259,160
4/15/2015140.21140.70139.24139.73228,095
4/14/2015140.20140.84138.74139.00270,073
4/13/2015141.30141.70139.98140.25263,673
4/10/2015140.23142.02140.23142.00240,569
  • Showing 1-100 of 1,121 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!