HII Historical Prices | Huntington Ingalls Industries, Stock

Dow

0.80% Nasdaq

0.97%

Huntington Ingalls Industries, Inc. (HII)

-NYSE

55.82 0.65(1.18%) May 17, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	55.54	56.00	55.31	55.82	224,400	55.82
May 16, 2013	54.67	55.39	54.49	55.17	209,500	55.17
May 15, 2013	54.00	54.70	53.85	54.58	157,000	54.58
May 14, 2013	53.56	54.24	53.50	54.15	227,800	54.15
May 13, 2013	53.64	53.80	53.39	53.51	203,700	53.51
May 10, 2013	53.70	54.05	53.49	53.81	145,100	53.81
May 9, 2013	53.74	53.92	52.86	53.66	189,700	53.66
May 8, 2013	54.00	54.45	52.55	53.52	179,300	53.52
May 7, 2013	53.57	54.10	53.38	54.00	250,200	54.00
May 6, 2013	53.23	53.75	52.84	53.44	137,500	53.44
May 3, 2013	53.26	53.66	53.12	53.34	116,500	53.34
May 2, 2013	52.05	53.02	51.43	52.95	169,700	52.95
May 1, 2013	52.73	53.06	51.88	51.93	132,300	51.93
Apr 30, 2013	52.91	53.11	52.64	52.90	195,700	52.90
Apr 29, 2013	52.08	52.99	52.08	52.91	190,700	52.91
Apr 26, 2013	52.52	52.75	51.71	51.88	194,200	51.88
Apr 25, 2013	51.51	52.51	51.36	52.48	201,100	52.48
Apr 24, 2013	51.00	51.39	50.89	51.28	140,100	51.28
Apr 23, 2013	50.28	51.01	50.28	50.98	142,500	50.98
Apr 22, 2013	50.23	50.31	49.73	50.12	126,400	50.12
Apr 19, 2013	50.23	50.62	49.90	50.27	149,900	50.27
Apr 18, 2013	50.87	50.87	49.84	50.11	214,800	50.11
Apr 17, 2013	51.12	51.31	50.03	50.63	138,000	50.63
Apr 16, 2013	52.42	52.63	50.66	51.50	177,100	51.50
Apr 15, 2013	53.28	53.58	51.50	51.87	321,300	51.87
Apr 12, 2013	52.17	53.68	52.17	53.65	543,400	53.65
Apr 11, 2013	51.86	52.30	51.80	52.13	109,900	52.13
Apr 10, 2013	50.98	51.86	50.96	51.86	240,700	51.86
Apr 9, 2013	51.26	51.44	50.41	51.08	214,000	51.08
Apr 8, 2013	51.92	51.92	50.91	51.30	188,300	51.30
Apr 5, 2013	51.19	51.78	50.88	51.58	134,300	51.58
Apr 4, 2013	52.19	52.67	51.79	51.91	163,400	51.91
Apr 3, 2013	52.56	53.31	51.89	51.95	440,100	51.95
Apr 2, 2013	53.94	53.96	52.29	52.48	228,400	52.48
Apr 1, 2013	53.52	54.16	53.19	53.78	218,500	53.78
Mar 28, 2013	53.08	53.47	52.94	53.33	122,600	53.33
Mar 27, 2013	52.89	53.08	52.63	52.96	121,500	52.96
Mar 26, 2013	52.40	53.34	52.40	53.20	190,400	53.20
Mar 25, 2013	52.63	53.19	52.11	52.36	181,200	52.36
Mar 22, 2013	52.44	53.06	52.19	52.41	185,100	52.41
Mar 21, 2013	52.64	52.96	51.83	52.05	221,100	52.05
Mar 20, 2013	52.59	52.98	52.48	52.82	199,400	52.82
Mar 19, 2013	52.91	53.33	52.27	52.50	364,100	52.50
Mar 18, 2013	53.53	53.90	53.25	53.64	190,700	53.64
Mar 15, 2013	54.21	54.22	53.61	54.02	529,800	54.02
Mar 14, 2013	52.89	54.12	52.59	54.08	283,400	54.08
Mar 13, 2013	51.38	53.11	51.38	52.85	320,300	52.85
Mar 12, 2013	50.70	51.43	50.66	51.34	227,500	51.34
Mar 11, 2013	50.25	50.98	50.01	50.90	217,200	50.90
Mar 8, 2013	49.35	50.76	49.35	50.56	293,700	50.56
Mar 7, 2013	49.16	49.20	48.81	49.05	319,600	49.05
Mar 6, 2013	48.37	49.18	48.35	49.17	224,800	49.17
Mar 5, 2013	47.47	48.10	47.26	48.07	187,200	48.07
Mar 4, 2013	47.73	47.79	47.18	47.25	314,900	47.25
Mar 1, 2013	47.78	48.57	47.29	47.91	415,500	47.91
Feb 28, 2013	46.77	48.52	46.76	48.04	385,800	48.04
Feb 27, 2013	45.47	47.14	44.77	47.12	365,400	47.12
Feb 26, 2013	44.35	45.74	44.35	45.47	81,400	45.47
Feb 26, 2013	0.10 Dividend
Feb 25, 2013	45.10	45.59	44.27	44.29	290,100	44.19
Feb 22, 2013	44.85	45.19	44.80	44.95	263,900	44.85
Feb 21, 2013	45.35	45.44	44.60	44.63	225,800	44.53
Feb 20, 2013	45.45	45.95	45.38	45.44	480,000	45.34
Feb 19, 2013	45.35	45.55	45.23	45.54	295,500	45.44
Feb 15, 2013	45.10	45.59	45.03	45.35	121,700	45.25
Feb 14, 2013	45.39	45.48	45.04	45.20	251,500	45.10
Feb 13, 2013	45.33	45.82	45.13	45.55	242,300	45.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HII

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Huntington Ingalls Industries, Inc. (HII)