Huntington Ingalls Industries, Inc. Historical Stock Prices

HII 
$114.7
*  
3.36
3.02%
Get HII Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading HII now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    HII After Hours
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  111.64  115.42  111.63  114.70 346,925
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
10/22/2014 97 98.38 96.12 96.23 183,880
10/21/2014 93.27 96.87 93.27 96.84 257,937
10/20/2014 93.78 94.0568 92.565 93.17 380,417
10/17/2014 93.85 94.63 93.32 94.34 467,428
10/16/2014 91.5 93.39 91.1 92.53 442,193
10/15/2014 92.25 94.07 90.455 93.31 425,698
10/14/2014 92.8 94.89 92.4 93.91 324,526
10/13/2014 95.23 96.12 92.29 92.37 421,632
10/10/2014 97.49 98.09 95.26 95.3 408,528
10/09/2014 98.95 99.02 97.58 97.91 313,250
10/08/2014 98.53 99.52 97.23 99.4 448,323
10/07/2014 101.57 101.57 98.27 98.41 539,735
10/06/2014 103.84 104.03 101.6 101.93 305,183
10/03/2014 103.62 104.47 103.19 103.93 224,650
10/02/2014 103 103.87 102 102.9 318,091
10/01/2014 103.8 103.8 101.39 103.04 441,732
09/30/2014 105.04 105.45 104.05 104.21 241,723
09/29/2014 103.99 105.32 103.72 105.2 204,412
09/26/2014 104.15 105.15 103.53 104.88 263,076
09/25/2014 103.95 104.26 103.24 104.1 273,444
09/24/2014 103.46 104.51 103.05 104.41 334,630
09/23/2014 104.25 104.34 103.385 103.56 220,137
09/22/2014 105.61 105.61 103.8 104.36 178,024
09/19/2014 107.6 108.225 105.71 105.88 354,769
09/18/2014 107.61 107.885 107 107.59 157,252
09/17/2014 105.78 107.48 105.328 107.02 271,166
09/16/2014 105.24 106.4 104.8451 105.78 270,936
09/15/2014 105.3 105.69 104.66 105.06 136,987
09/12/2014 105.34 105.89 104.94 105.17 202,470
09/11/2014 106.07 106.36 105.17 105.63 218,625
09/10/2014 104.75 106.4 104.53 106.25 311,907
09/09/2014 103.41 104.8449 103.23 104.61 266,105
09/08/2014 102.51 103.57 102.43 103.39 194,724
09/05/2014 101.17 102.65 100.54 102.61 225,876
09/04/2014 102.48 102.97 100.84 101.17 232,308
09/03/2014 104.69 105.12 101.8 102.35 286,744
09/02/2014 102.26 104.78 101.83 104.74 413,190
08/29/2014 102.11 102.45 101.48 102.11 104,833
08/28/2014 102.87 103.015 101.921 102.08 159,241
08/27/2014 102.63 103.47 102.27 103 219,071
08/26/2014 103 103.16 102.42 102.51 169,849
08/25/2014 103.48 103.84 103.01 103.17 143,654
08/22/2014 103.56 103.74 102.89 102.91 146,635
08/21/2014 102.82 103.55 102.58 103.43 183,904
08/20/2014 102.66 103.05 102.1401 102.86 170,851
08/19/2014 101.68 103.48 101.68 102.79 455,155
08/18/2014 100.2 101.74 100.18 101.44 175,658
08/15/2014 100.39 100.86 98.95 99.71 250,899
08/14/2014 99.3 100.58 98.63 100.2 275,477
08/13/2014 96.57 99.32 96.57 99.22 305,053
08/12/2014 96.06 96.84 95.27 95.87 314,824
08/11/2014 96.12 97.71 95.645 96.03 290,620
08/08/2014 93.17 95.08 93.07 94.86 346,449
08/07/2014 89.695 93.38 89.56 93.16 426,537
08/06/2014 89.46 89.88 88.89 89.4 238,209
08/05/2014 89.1 90.48 88.62 89.96 301,397
08/04/2014 90.13 90.59 88.84 89.29 283,265
08/01/2014 90.53 91.79 89.33 90.41 435,070
07/31/2014 92.48 93.01 90.91 90.92 351,407
07/30/2014 93.22 93.74 92.75 93.06 284,034
07/29/2014 93.57 93.97 92.97 92.98 313,086
07/28/2014 93.56 93.86 93.06 93.63 324,320
07/25/2014 93.15 93.66 93.01 93.4 373,449
07/24/2014 93.24 93.51 92.68 93.4 328,811
07/23/2014 93.15 93.26 92.49 93.24 245,252
07/22/2014 93.04 93.458 92.47 93.04 254,960
07/21/2014 91.86 92.71 91.65 92.29 299,062
07/18/2014 90.64 92.31 90.57 92.05 290,704
07/17/2014 91.71 92.56 90.43 90.47 317,349
07/16/2014 93.53 93.7 91.74 91.74 398,071
07/15/2014 92.72 93.7 92.265 92.87 199,029
07/14/2014 92.86 93.26 92 92.76 353,012
07/11/2014 92.47 92.82 91.5 92.11 260,321
07/10/2014 91.05 92.66 90.64 92.42 436,453
07/09/2014 92.78 93.04 91.67 92.04 381,786
07/08/2014 93.5 93.66 91.745 92.21 367,603
07/07/2014 94 94 93.21 93.53 233,137
07/03/2014 94.68 94.98 93.96 94.04 310,270
07/02/2014 95 95.59 94.1 94.21 277,959
07/01/2014 95.01 95.99 94.22 95.34 630,424
06/30/2014 94.5 94.68 93.5 94.59 418,285
06/27/2014 93.12 94.55 93 94.23 859,152
06/26/2014 94.14 94.21 93.04 93.59 234,091
06/25/2014 94.03 94.28 93.79 94.14 322,437
06/24/2014 96 96.24 93.82 93.9 328,914
06/23/2014 97.04 97.26 96.3 96.31 233,784
06/20/2014 97.21 97.95 96.785 97.15 497,028
06/19/2014 97.85 98.6 96.75 97.34 324,857
06/18/2014 99.06 99.435 96.85 97.87 422,442
06/17/2014 98.4 99.28 97.73 98.81 363,086
06/16/2014 98.59 99.06 98.13 98.43 301,854
06/13/2014 99.19 99.405 98.71 98.84 316,245
06/12/2014 100.95 100.96 98.88 99.14 227,400
06/11/2014 102.08 102.25 100.84 101.02 268,985
06/10/2014 102.88 103.16 101.5 102.6 361,034
06/09/2014 102.64 103.93 102.28 103.24 265,669
06/06/2014 102 102.83 101.98 102.5 346,176
06/05/2014 101.56 102.05 101.19 101.81 300,023
06/04/2014 100.94 101.58 100.66 101.13 280,730
06/03/2014 100.36 101.47 100.36 101.09 292,267
06/02/2014 99.54 101.24 98.69 101.01 395,023
05/30/2014 98.94 100.05 98.8 99.83 382,225
05/29/2014 100.44 100.44 98.99 99.38 226,244
05/28/2014 99.11 100.5 99.11 99.94 528,649
05/27/2014 98.67 99.55 98.24 99.28 368,282
05/23/2014 97.5 99.01 97.2904 98.62 380,300
05/22/2014 96.26 97.6 95.8801 97.2 337,378
05/21/2014 95.7 96.5396 95.29 96.41 441,222
05/20/2014 95.78 96.31 94.87 95.22 615,460
05/19/2014 95.79 97.27 95.39 96 490,985
05/16/2014 96.79 96.97 95.22 96.15 401,144
05/15/2014 98.36 98.69 95.35 96.45 549,072
05/14/2014 101.68 101.98 99.47 99.7 274,650
05/13/2014 101.45 101.84 101.155 101.7 258,742
05/12/2014 100.2 101.72 100.01 101.24 562,763
05/09/2014 100.51 101.58 98.93 100.23 565,381
05/08/2014 100.08 104.52 100.031 100.76 800,130
05/07/2014 102.12 103.96 101.21 103.75 244,313
05/06/2014 102.95 103.7 101.81 102.02 351,252
05/05/2014 103.95 104.54 102.55 103.57 220,279
05/02/2014 102.88 105 102.88 104.29 238,102
05/01/2014 102.97 104.42 102.46 103.22 123,936
04/30/2014 101.26 103.06 100.83 103 265,875
04/29/2014 99.45 101.48 99.23 101.28 161,659
04/28/2014 101.54 101.77 98.05 99.08 344,525
04/25/2014 103.3 103.58 100.48 100.56 259,723
04/24/2014 104.38 104.64 102.59 103.82 215,533
04/23/2014 103.73 104.2399 103.21 104.1 292,401
04/22/2014 104 105.08 103.62 103.63 279,728
04/21/2014 103.67 104.22 103 103.95 237,812
04/17/2014 101.36 104.12 101.36 104.04 303,940
04/16/2014 100.26 101.6 99.33 101.36 319,693
04/15/2014 98.52 100.09 97.2 99.81 339,877
04/14/2014 98.51 99.23 98.19 98.52 287,184
04/11/2014 99.21 100.16 98.05 98.17 313,205
04/10/2014 100.35 100.86 99.23 99.41 525,016
04/09/2014 98.98 100.61 98.59 100.27 290,879
04/08/2014 99.83 100.1 97.14 98.23 457,895
04/07/2014 100.84 100.8492 98.92 99.82 362,180
04/04/2014 104.36 105.34 100.75 100.81 240,748
04/03/2014 104.61 104.87 103.68 104.49 262,436
04/02/2014 103.65 104.39 103.215 104.16 314,139
04/01/2014 102.34 103.77 102.17 103.32 381,708
03/31/2014 100.57 102.69 100.15 102.26 273,165
03/28/2014 100.21 101.65 99.77 99.9 322,435
03/27/2014 99.49 100.66 99.08 99.96 435,657
03/26/2014 100.73 101.52 99.36 99.4 312,866
03/25/2014 100.25 100.794 99.9 100.36 305,938
03/24/2014 100.45 100.52 97.86 99.88 442,946
03/21/2014 101.37 101.62 99.39 99.5 605,580
03/20/2014 101.18 101.4 100.34 100.69 298,675
03/19/2014 102.37 102.49 100.131 101.07 277,075
03/18/2014 101.75 102.39 101.55 102.31 322,178
03/17/2014 101.66 102.94 101.5 101.89 347,754
03/14/2014 102.3 103.45 101.856 102.35 381,983
03/13/2014 104.07 104.47 101.89 102.3 392,049
03/12/2014 103 104.11 102.12 103.86 416,714
03/11/2014 105.4 105.52 103.46 103.63 399,578
03/10/2014 104.95 105.75 104.62 105.37 439,780
03/07/2014 106 106.59 104.75 104.81 578,328
03/06/2014 104.13 106.04 103.61 104.96 862,532
03/05/2014 104.82 105.74 103.8 103.89 490,347
03/04/2014 105.79 105.79 103.801 104.55 502,616
03/03/2014 100.17 103.9199 99.07 103.26 531,931
02/28/2014 101.43 102.58 100.34 101.33 574,685
02/27/2014 100.67 101.26 98.01 100.68 958,270
02/26/2014 97.32 97.7296 96.4101 96.9 455,998
02/25/2014 98.28 98.52 96.79 97 306,139
02/24/2014 98.27 99.57 98.05 98.09 394,538
02/21/2014 98.28 98.98 97.13 98.1 336,235
02/20/2014 96.23 98.33 95.82 98.01 373,812
02/19/2014 96.78 97.39 95.89 96 251,373
02/18/2014 96.38 97.7 95.9401 97.17 330,269
02/14/2014 95.14 96.38 94.58 96.01 344,974
02/13/2014 93.08 96.16 92.861 95.32 427,272
02/12/2014 92.99 94.11 92.75 93.48 368,429
02/11/2014 91.66 93.17 91.12 92.81 215,984
02/10/2014 92.92 92.92 91.3 91.43 202,693
02/07/2014 91 93.235 91 92.89 280,340
02/06/2014 90.93 92 90.08 90.82 333,239
02/05/2014 90.7 91.21 89.405 90.56 408,313
02/04/2014 89.92 91.29 88.94 90.7 721,038
02/03/2014 95.07 95.6299 89.52 89.71 661,309
01/31/2014 92.865 95.78 92.83 95.02 632,174
01/30/2014 93.9 94.1 93.24 93.91 326,902
01/29/2014 93.05 94.07 92.61 93.23 279,504
01/28/2014 92.99 93.89 92.76 93.88 454,289
01/27/2014 93.49 94.41 91.37 92.99 574,738
01/24/2014 96.51 96.54 92.91 93.45 566,342
01/23/2014 97.35 97.88 97.004 97.2 448,949
01/22/2014 96.51 97.95 96.51 97.93 414,715
01/21/2014 96.15 96.75 95.55 96.15 506,999
01/17/2014 95.2 95.61 95.04 95.24 390,221
01/16/2014 95.02 95.7 94.51 95.22 555,824
01/15/2014 94.75 95.49 94.44 95.3 623,019
01/14/2014 93.11 94.87 93.05 94.14 696,518
01/13/2014 92.75 93.975 92.65 93.02 443,264
01/10/2014 90.93 92.65 90.76 92.6 207,480
01/09/2014 91.36 91.68 90.4 90.87 273,994
01/08/2014 91.19 91.62 90.37 90.75 518,036
01/07/2014 92 93.2 90.85 91.19 437,059
01/06/2014 89.1 90.6 88.46 90.04 404,683
01/03/2014 87.86 88.54 87.5 88.42 394,439
01/02/2014 89.63 90.08 87.42 87.91 479,111
12/31/2013 88.9 90.05 88.7701 90.01 267,242
12/30/2013 88.77 89.02 88.33 88.82 162,815
12/27/2013 90.65 93.04 88.39 88.78 230,747
12/26/2013 88.49 89.3 87.77 88.23 129,828
12/24/2013 87.53 88.25 87.41 87.86 63,282
12/23/2013 88 88.2155 86.67 87.62 277,900
12/20/2013 84.73 87.7 84.59 87.04 882,600
12/19/2013 84.65 84.73 84 84.35 332,953
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?