Huntington Ingalls Industries, Inc. Historical Stock Prices

HII 
$114.86
*  
2.61
2.33%
Get HII Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading HII now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  113.13  114.99  112.27  114.86 298,948
07/28/2015 113.22 114.99 112.27 114.86 299,106
07/27/2015 111.69 112.55 110.5 112.25 203,073
07/24/2015 114.94 115.52 111.715 112.04 249,516
07/23/2015 115.02 116.985 114.17 114.84 219,983
07/22/2015 114.96 115.15 113.96 114.7 232,156
07/21/2015 116.34 116.48 114.4501 115.46 247,434
07/20/2015 117.1 117.255 115.87 116.17 181,873
07/17/2015 117.36 117.64 116.02 116.62 188,850
07/16/2015 116.74 117.62 115.62 117.59 249,303
07/15/2015 116.84 117.07 115.01 115.74 192,363
07/14/2015 115.98 117.35 115.02 117.11 283,673
07/13/2015 115.13 116.79 115.13 116.21 250,621
07/10/2015 114 114.88 113.3 114.17 213,680
07/09/2015 113.38 113.97 112.45 112.59 156,218
07/08/2015 113.14 113.75 111.3 111.93 407,116
07/07/2015 113.45 114.58 111.84 114.32 283,858
07/06/2015 111.87 113.79 111.65 113.26 318,089
07/02/2015 114.47 114.47 112.43 113.07 247,849
07/01/2015 113.57 114.45 112.92 113.79 346,318
06/30/2015 113.58 113.58 111.38 112.59 476,271
06/29/2015 113.71 114.11 112.25 112.45 289,538
06/26/2015 116.19 116.55 114.71 114.84 488,232
06/25/2015 116.7 117.08 115.74 116.19 239,377
06/24/2015 119.25 119.25 116.18 116.27 254,967
06/23/2015 117.89 119.37 116.41 119.3 429,011
06/22/2015 118.03 118.12 116.6801 118.02 262,437
06/19/2015 117.68 118.61 117.43 117.44 326,708
06/18/2015 117.69 118.81 117.46 117.98 334,290
06/17/2015 117 117.98 116.0435 117.58 285,391
06/16/2015 116.84 118.11 116.34 116.86 293,683
06/15/2015 117.1 117.82 115.5 116.7 336,163
06/12/2015 117.53 118.41 117.38 118.13 291,122
06/11/2015 118.82 119.57 118.1 118.53 564,246
06/10/2015 118.16 119.97 117.89 118.75 401,176
06/09/2015 119.08 119.08 117.32 117.44 251,556
06/08/2015 119.76 119.99 118.49 118.91 212,181
06/05/2015 119.01 119.74 117.72 119.67 222,880
06/04/2015 121.1 121.9 118.13 119.38 254,170
06/03/2015 122.56 123.57 121.35 121.78 252,792
06/02/2015 120.5 123.52 120.5 121.93 329,072
06/01/2015 124.92 124.92 121.14 121.73 572,047
05/29/2015 123.46 124.39 121.85 123.99 402,688
05/28/2015 123.46 124.16 122.54 123.41 254,299
05/27/2015 122 124.24 121.36 123.91 263,155
05/26/2015 122.19 122.73 121.9 122.33 377,219
05/22/2015 122.49 123.42 121.36 122.86 261,266
05/21/2015 122.72 123.68 122.1 123.13 242,237
05/20/2015 121.16 122.61 119.92 122.13 343,226
05/19/2015 120 121.49 119.65 120.49 395,609
05/18/2015 122.5 123.73 122 123.5 218,109
05/15/2015 124.06 124.31 122.55 122.9 257,621
05/14/2015 122.95 124.72 122.85 124.15 309,928
05/13/2015 121.64 123.07 121.018 122.59 444,408
05/12/2015 120.03 121.51 119.38 120.67 504,578
05/11/2015 118.55 121.9 118.51 120.95 636,055
05/08/2015 121.42 122.565 116.9 118.75 1,286,836
05/07/2015 128.81 128.81 120.52 123.53 1,337,720
05/06/2015 134.33 134.9199 132.93 133.73 293,948
05/05/2015 135.93 136.16 133.675 133.87 300,835
05/04/2015 133.64 136.24 132.0851 135.66 232,415
05/01/2015 132.06 134.54 131.41 133.96 291,750
04/30/2015 135.64 136.58 131.32 131.59 433,246
04/29/2015 137.03 137.7 136.58 136.69 199,467
04/28/2015 137.5 138.6982 136.12 137.22 203,873
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?