Huntington Ingalls Industries, Inc. Historical Stock Prices

HII 
$119.61
*  
0.21
0.18%
Get HII Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  119.14  119.83  117.87  119.61 258,992
01/23/2015 119.4 119.83 117.87 119.61 258,995
01/22/2015 116.88 119.78 115.43 119.4 312,624
01/21/2015 114.6 116.11 114.01 115.91 285,869
01/20/2015 115.6 116.46 113.37 114.79 369,693
01/16/2015 112.28 115.83 112.28 115.65 274,085
01/15/2015 113.36 114.93 111.83 112.84 335,950
01/14/2015 113.15 115.1589 112.33 113.53 432,686
01/13/2015 115.79 117.56 113.76 114.92 300,847
01/12/2015 116.46 116.54 114.16 115.5 254,369
01/09/2015 117.65 118.415 115.815 115.88 183,269
01/08/2015 115.08 117.91 114.57 117.74 341,081
01/07/2015 115.06 116.18 113.09 114.08 381,675
01/06/2015 111.74 115.04 111.01 114.28 438,346
01/05/2015 111.65 112.07 109.42 110.23 210,168
01/02/2015 112.49 113.3856 110.59 111.91 198,886
12/31/2014 114.52 115.235 112.44 112.46 215,543
12/30/2014 114.51 115.27 114.18 114.33 133,646
12/29/2014 115.09 116.05 114.92 114.98 105,885
12/26/2014 115.37 115.7897 114.21 115.48 92,548
12/24/2014 114.52 115.3999 114.25 114.84 82,564
12/23/2014 115.37 116.29 114.48 114.6 318,706
12/22/2014 111.75 115.42 111.63 114.7 347,178
12/19/2014 110 111.62 109.93 111.34 384,399
12/18/2014 107.34 110.28 106.93 110.23 275,000
12/17/2014 104.9 107.22 103.7801 106.84 232,665
12/16/2014 103.46 105.36 102.65 104.61 267,259
12/15/2014 104.34 104.36 102.52 103.73 234,611
12/12/2014 103.59 104.54 103.04 103.65 286,880
12/11/2014 104.53 105.67 104.4 104.74 173,334
12/10/2014 107.28 107.28 104.13 104.21 148,477
12/09/2014 106.77 108.11 105.785 107.71 188,679
12/08/2014 109.28 110.21 107.97 108.33 316,998
12/05/2014 108 110 108 109.34 287,823
12/04/2014 108.48 109.22 107.28 107.53 153,914
12/03/2014 107.68 109.45 107.39 109.28 192,080
12/02/2014 106.7 108.8 106.58 107.7 199,861
12/01/2014 108.2 109.05 107.02 107.09 227,666
11/28/2014 108.99 110.17 108.82 108.97 106,721
11/26/2014 109.9 110.25 108.87 109.44 109,430
11/25/2014 109.75 110.45 109.435 110.13 134,794
11/24/2014 107.96 110.11 107.96 110.06 154,468
11/21/2014 109.59 109.75 107.76 107.96 217,030
11/20/2014 108.2 108.99 108.03 108.44 192,735
11/19/2014 108.34 109.14 107.65 109.08 154,169
11/18/2014 108.51 108.998 108.16 108.69 297,302
11/17/2014 107.67 108.25 107.48 108.05 184,977
11/14/2014 107.58 108.61 107.25 107.85 228,573
11/13/2014 108.28 108.8899 107.59 107.83 273,101
11/12/2014 108.15 108.57 107.6 108.36 188,440
11/11/2014 109.84 110.38 107.08 108.28 346,116
11/10/2014 107.17 109.66 106.842 109.56 408,007
11/07/2014 106 107.02 105.5 106.83 546,056
11/06/2014 100.7 105.94 100 105.92 326,001
11/05/2014 105.76 106.2694 104.61 104.96 279,480
11/04/2014 105.2 105.83 104.74 105.49 360,100
11/03/2014 105.35 106.32 104.39 105.24 223,191
10/31/2014 105 105.9997 104.625 105.82 251,633
10/30/2014 103.54 103.97 102.67 103.92 235,628
10/29/2014 101.99 103.44 101.79 103.31 298,183
10/28/2014 99.24 102.03 99.17 102.02 257,102
10/27/2014 97.5 98.965 97.04 98.91 331,334
10/24/2014 97.72 97.96 97.04 97.65 253,793
10/23/2014 97.43 98.87 97.4 97.73 187,087
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?