Huntington Ingalls Industries, Inc. Historical Stock Prices

HII 
$140.63
*  
0.48
0.34%
Get HII Alerts
*Delayed - data as of Apr. 1, 2015  -  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 31-MAR-2014 TO 31-MAR-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  140.43  140.7925  137.66  140.63 233,710
03/31/2015 141.46 142.0205 139.24 140.15 287,340
03/30/2015 139.01 142.77 138.45 141.91 388,943
03/27/2015 138.41 139.31 137.13 137.63 460,443
03/26/2015 137.79 139.28 137.12 138.3 286,096
03/25/2015 142.24 142.33 137.86 138 213,737
03/24/2015 142.47 143.73 141.28 142.24 266,440
03/23/2015 143.15 143.58 141.03 142.23 260,403
03/20/2015 141.95 144 141.49 143.07 405,981
03/19/2015 141.67 141.9399 140.0601 141.33 192,919
03/18/2015 140.23 141.71 138.4601 141.48 208,951
03/17/2015 139.04 140.69 137.86 140.36 244,005
03/16/2015 140.17 141.15 138.75 139.43 368,793
03/13/2015 140.11 141.63 138.42 139.33 254,294
03/12/2015 140.06 141.13 138.936 140.65 244,351
03/11/2015 137.75 138.99 136.615 138.91 327,408
03/10/2015 138.25 138.92 136.945 137.33 317,240
03/09/2015 137.66 140.38 136.842 139.29 362,893
03/06/2015 139.65 139.98 136.15 137.07 449,112
03/05/2015 143.06 143.06 140.6 140.88 256,887
03/04/2015 141.55 143.3 140.39 142.92 417,869
03/03/2015 142.49 143.77 140.88 142.19 302,594
03/02/2015 140.31 143.83 140.31 143.55 579,542
02/27/2015 143 143.06 141.18 141.33 328,133
02/26/2015 141.1 143.86 140.91 142.64 385,780
02/25/2015 140.13 143.53 139.45 142.07 489,021
02/24/2015 140.67 142.28 138.43 139.67 648,851
02/23/2015 137.72 142.42 137.72 142.41 533,257
02/20/2015 133 137.8 132.45 137.69 821,893
02/19/2015 132 138.78 129.371 133 1,073,971
02/18/2015 125.2 128.45 125.2 128.41 528,949
02/17/2015 125.41 126.99 125.02 125.51 420,634
02/13/2015 124.03 125.27 123.105 125.12 402,424
02/12/2015 122.85 124.58 121.83 124.1 284,916
02/11/2015 119.92 122.32 119.92 121.97 256,746
02/10/2015 120 120.72 118.88 120.49 175,965
02/09/2015 120.96 121.6 119.03 119.22 212,116
02/06/2015 120.6 122.49 120.14 121.71 375,224
02/05/2015 121.88 122.21 120.51 120.84 184,039
02/04/2015 121.17 121.9299 120.42 120.86 208,060
02/03/2015 118.5 121.31 118.5 121.17 317,005
02/02/2015 116.72 118.06 114.61 118.01 223,808
01/30/2015 117.51 118.4099 116.24 116.6 279,701
01/29/2015 118.53 118.9199 116.645 118.49 224,709
01/28/2015 120.28 120.79 117.91 118.44 216,191
01/27/2015 117.65 119.69 117.65 119.05 309,833
01/26/2015 119.22 119.57 117.75 119.52 272,410
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
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
*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?