$122.33 -0.53 (%) Huntington Ingalls Industries Inc - NYSE

May. 26, 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
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
4/9/2015140.16140.81139.46140.34208,287
4/8/2015141.62142.49140.40140.82232,057
4/7/2015141.38142.99141.26141.42193,185
4/6/2015138.78141.54138.65141.38188,158
4/2/2015140.62141.69138.75139.44162,070
4/1/2015139.93140.79137.66140.63234,289
3/31/2015141.46142.02139.24140.15287,340
3/30/2015139.01142.77138.45141.91388,943
3/27/2015138.41139.31137.13137.63460,443
3/26/2015137.79139.28137.12138.30286,096
3/25/2015142.24142.33137.86138.00213,737
3/24/2015142.47143.73141.28142.24268,489
3/23/2015143.15143.58141.03142.23260,403
3/20/2015141.95144.00141.49143.07405,981
3/19/2015141.67141.94140.06141.33194,963
3/18/2015140.23141.71138.46141.48208,951
3/17/2015139.04140.69137.86140.36244,005
3/16/2015140.17141.15138.75139.43368,793
3/13/2015140.11141.63138.42139.33254,294
3/12/2015140.06141.13138.94140.65244,351
3/11/2015137.75138.99136.62138.91327,408
3/10/2015138.25138.92136.95137.33317,240
3/9/2015137.66140.38136.84139.29362,893
3/6/2015139.65139.98136.15137.07449,112
3/5/2015143.06143.06140.60140.88256,887
3/4/2015141.55143.30140.39142.92417,869
3/3/2015142.49143.77140.88142.19302,594
3/2/2015140.31143.83140.31143.55579,542
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
  • Showing 1-100 of 1,053 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center