Huntington Ingalls Industries Inc $93.09

down -0.54


29/7/2014 03:57 PM  |  NYSE : HII  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HII historical data

Date Open High Low Close Volume
7/28/201493.5693.8693.0693.63326,378
7/25/201493.1593.6693.0193.40373,449
7/24/201493.2493.5192.6893.40328,811
7/23/201493.1593.2692.4993.24245,252
7/22/201493.0493.4692.4793.04254,960
7/21/201491.8692.7191.6592.29299,062
7/18/201490.6492.3190.5792.05290,704
7/17/201491.7192.5690.4390.47317,349
7/16/201493.5393.7091.7491.74398,071
7/15/201492.7293.7092.2792.87199,029
7/14/201492.8693.2692.0092.76353,012
7/11/201492.4792.8291.5092.11260,321
7/10/201491.0592.6690.6492.42436,453
7/9/201492.7893.0491.6792.04381,786
7/8/201493.5093.6691.7592.21367,603
7/7/201494.0094.0093.2193.53233,137
7/3/201494.6894.9893.9694.04310,270
7/2/201495.0095.5994.1094.21277,959
7/1/201495.0195.9994.2295.34630,424
6/30/201494.5094.6893.5094.59418,799
6/27/201493.1294.5593.0094.23859,152
6/26/201494.1494.2193.0493.59234,091
6/25/201494.0394.2893.7994.14322,437
6/24/201496.0096.2493.8293.90328,914
6/23/201497.0497.2696.3096.31233,784
6/20/201497.2197.9596.7997.15497,028
6/19/201497.8598.6096.7597.34324,857
6/18/201499.0699.4496.8597.87422,442
6/17/201498.4099.2897.7398.81363,086
6/16/201498.5999.0698.1398.43301,854
6/13/201499.1999.4198.7198.84316,245
6/12/2014100.95100.9698.8899.14227,400
6/11/2014102.08102.25100.84101.02268,985
6/10/2014102.88103.16101.50102.60361,034
6/9/2014102.64103.93102.28103.24265,679
6/6/2014102.00102.83101.98102.50346,176
6/5/2014101.56102.05101.19101.81300,023
6/4/2014100.94101.58100.66101.13280,730
6/3/2014100.36101.47100.36101.09292,267
6/2/201499.54101.2498.69101.01395,023
5/30/201498.94100.0598.8099.83382,225
5/29/2014100.44100.4498.9999.38226,244
5/28/201499.11100.5099.1199.94528,649
5/27/201498.6799.5598.2499.28368,282
5/23/201497.5099.0197.2998.62380,300
5/22/201496.2697.6095.8897.20337,378
5/21/201495.7096.5495.2996.41441,222
5/20/201495.7896.3194.8795.22615,460
5/19/201495.7997.2795.3996.00490,985
5/16/201496.7996.9795.2296.15401,144
5/15/201498.3698.6995.3596.45549,072
5/14/2014101.68101.9899.4799.70274,650
5/13/2014101.45101.84101.16101.70258,742
5/12/2014100.20101.72100.01101.24562,763
5/9/2014100.51101.5898.93100.23565,381
5/8/2014100.08104.52100.03100.76800,130
5/7/2014102.12103.96101.21103.75244,313
5/6/2014102.95103.70101.81102.02351,252
5/5/2014103.95104.54102.55103.57220,279
5/2/2014102.88105.00102.88104.29238,102
5/1/2014102.97104.42102.46103.22123,936
4/30/2014101.26103.06100.83103.00265,881
4/29/201499.45101.4899.23101.28161,659
4/28/2014101.54101.7798.0599.08344,750
4/25/2014103.30103.58100.48100.56259,723
4/24/2014104.38104.64102.59103.82215,533
4/23/2014103.73104.24103.21104.10292,401
4/22/2014104.00105.08103.62103.63279,728
4/21/2014103.67104.22103.00103.95237,812
4/17/2014101.36104.12101.36104.04303,940
4/16/2014100.26101.6099.33101.36319,693
4/15/201498.52100.0997.2099.81339,877
4/14/201498.5199.2398.1998.52287,184
4/11/201499.21100.1698.0598.17313,205
4/10/2014100.35100.8699.2399.41525,016
4/9/201498.98100.6198.59100.27290,879
4/8/201499.83100.1097.1498.23457,895
4/7/2014100.84100.8598.9299.82362,180
4/4/2014104.36105.34100.75100.81240,748
4/3/2014104.61104.87103.68104.49263,936
4/2/2014103.65104.39103.22104.16314,139
4/1/2014102.34103.77102.17103.32381,708
3/31/2014100.57102.69100.15102.26273,165
3/28/2014100.21101.6599.7799.90322,667
3/27/201499.49100.6699.0899.96437,640
3/26/2014100.73101.5299.3699.40312,866
3/25/2014100.25100.7999.90100.36305,938
3/24/2014100.45100.5297.8699.88442,946
3/21/2014101.37101.6299.3999.50605,581
3/20/2014101.18101.40100.34100.69298,675
3/19/2014102.37102.49100.13101.07277,075
3/18/2014101.75102.39101.55102.31322,178
3/17/2014101.66102.94101.50101.89347,754
3/14/2014102.30103.45101.86102.35381,983
3/13/2014104.07104.47101.89102.30392,049
3/12/2014103.00104.11102.12103.86416,714
3/11/2014105.40105.52103.46103.63399,578
3/10/2014104.95105.75104.62105.37439,780
3/7/2014106.00106.59104.75104.81578,328
3/6/2014104.13106.04103.61104.96862,532
Trading Center