HII - Huntington Ingalls Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2017235.00235.00233.56234.45234.4562,616
Nov 22, 2017236.88236.88233.62234.07234.07256,300
Nov 22, 20170.72 Dividend
Nov 21, 2017235.22237.83235.22236.64235.92218,100
Nov 20, 2017233.95234.80232.48234.35233.64160,300
Nov 17, 2017235.47235.47232.78232.87232.16218,800
Nov 16, 2017237.00237.56234.75235.82235.10189,400
Nov 15, 2017237.12237.59234.53235.56234.84148,600
Nov 14, 2017238.90238.97236.11237.53236.81263,600
Nov 13, 2017240.33240.82238.09239.18238.45194,200
Nov 10, 2017242.95242.95237.92240.66239.93284,800
Nov 09, 2017250.28250.98242.15242.55241.81409,700
Nov 08, 2017235.00253.44235.00251.96251.191,008,600
Nov 07, 2017236.66238.16232.75233.35232.64342,400
Nov 06, 2017234.74237.94234.68236.21235.49243,900
Nov 03, 2017234.75235.45232.82235.07234.35283,500
Nov 02, 2017233.76235.44232.26234.57233.86300,400
Nov 01, 2017233.18233.90232.17233.66232.95178,100
Oct 31, 2017232.40233.21230.71232.83232.12271,500
Oct 30, 2017232.58233.42231.50232.15231.44112,100
Oct 27, 2017232.54233.72230.94233.46232.75189,600
Oct 26, 2017234.41235.03230.26231.82231.11175,100
Oct 25, 2017235.50236.57232.45234.00233.29151,800
Oct 24, 2017234.63236.23234.63235.93235.21191,600
Oct 23, 2017236.76236.76233.40234.58233.87251,500
Oct 20, 2017235.71236.72234.84235.42234.70177,300
Oct 19, 2017234.01235.01232.17234.81234.10224,600
Oct 18, 2017236.11236.16232.19234.89234.18321,000
Oct 17, 2017236.07236.90234.77235.23234.51195,500
Oct 16, 2017234.23236.10233.91235.93235.21252,900
Oct 13, 2017235.59236.34233.85234.40233.69229,200
Oct 12, 2017234.17236.65233.40235.44234.72432,500
Oct 11, 2017234.45235.70233.15233.93233.22226,100
Oct 10, 2017236.84236.84234.15234.88234.17237,800
Oct 09, 2017236.16236.94235.11235.94235.22194,300
Oct 06, 2017234.16235.95233.21235.83235.11270,600
Oct 05, 2017233.29235.02231.94234.16233.45248,500
Oct 04, 2017231.21234.23231.17234.14233.43373,600
Oct 03, 2017231.41232.49230.00232.00231.29436,800
Oct 02, 2017227.49230.12226.65229.93229.23228,500
Sep 29, 2017223.45227.03221.91226.44225.75274,400
Sep 28, 2017223.35224.18221.47223.06222.38279,200
Sep 27, 2017223.05224.13221.68223.46222.78279,300
Sep 26, 2017220.00222.86219.63222.21221.53209,200
Sep 25, 2017220.16221.00218.15220.48219.81212,400
Sep 22, 2017219.41221.52219.28220.37219.70172,400
Sep 21, 2017218.75219.37216.18219.18218.51276,400
Sep 20, 2017217.12218.88217.00218.12217.46294,500
Sep 19, 2017215.70218.31214.84217.07216.41425,500
Sep 18, 2017213.56217.53213.01215.57214.91284,300
Sep 15, 2017210.22212.53210.22212.41211.76348,600
Sep 14, 2017210.98211.12208.94210.15209.51244,500
Sep 13, 2017213.16213.56210.30210.43209.79154,800
Sep 12, 2017212.21213.59211.87213.56212.91141,400
Sep 11, 2017210.89211.99210.00211.78211.14259,300
Sep 08, 2017209.22211.42208.14210.43209.79225,300
Sep 07, 2017211.27211.29207.54209.93209.29173,700
Sep 06, 2017213.93214.09211.22211.60210.96348,400
Sep 05, 2017215.47215.86212.24213.34212.69381,200
Sep 01, 2017214.39215.86214.37215.03214.38195,200
Aug 31, 2017211.22214.42210.35213.96213.31257,300
Aug 30, 2017209.30210.67208.53210.55209.91172,800
Aug 29, 2017205.76209.12205.14208.80208.16285,300
Aug 28, 2017209.68209.93205.99206.12205.49209,300
Aug 25, 2017210.03212.45208.25208.94208.30407,600
Aug 24, 2017207.38209.60206.53209.37208.73200,300
Aug 23, 2017206.70207.28205.94206.84206.21105,700
Aug 23, 20170.6 Dividend
Aug 22, 2017205.33208.26203.96207.73206.50191,700
Aug 21, 2017204.96205.86203.26203.92202.71242,900
Aug 18, 2017208.38208.70204.97205.22204.00215,900
Aug 17, 2017210.38212.31208.24208.44207.21197,100
Aug 16, 2017214.41215.30210.61210.82209.57260,900
Aug 15, 2017215.14216.30214.07214.33213.06228,100
Aug 14, 2017214.82216.09213.80215.01213.74365,500
Aug 11, 2017214.83215.27213.02213.16211.90144,600
Aug 10, 2017214.62218.49213.04213.08211.82208,600
Aug 09, 2017213.82216.00213.09214.76213.49250,000
Aug 08, 2017213.75214.97213.15214.00212.73214,300
Aug 07, 2017214.02214.59212.38213.54212.28208,000
Aug 04, 2017213.97215.37213.04213.95212.68200,900
Aug 03, 2017209.00214.76208.38213.93212.66646,600
Aug 02, 2017206.26209.24204.54208.21206.98350,900
Aug 01, 2017207.23207.44205.18206.59205.37314,300
Jul 31, 2017206.02207.10205.77206.11204.89267,800
Jul 28, 2017203.02205.89202.42205.65204.43218,700
Jul 27, 2017203.91204.47201.99202.84201.64513,000
Jul 26, 2017204.65204.70202.51203.49202.28256,100
Jul 25, 2017202.08203.82201.10203.62202.41344,500
Jul 24, 2017201.40203.16201.32201.66200.47263,000
Jul 21, 2017198.83202.14198.49201.35200.16235,000
Jul 20, 2017199.30201.85198.62199.19198.01250,800
Jul 19, 2017198.11199.71197.05198.49197.31365,500
Jul 18, 2017198.08198.31195.28197.38196.21286,600
Jul 17, 2017198.24199.08196.14198.28197.11201,000
Jul 14, 2017198.66199.51197.86198.15196.98288,200
Jul 13, 2017200.00200.30198.25198.39197.22267,600
Jul 12, 2017195.50200.44195.41199.40198.22362,000
Jul 11, 2017193.86195.62192.54194.88193.73389,100
Jul 10, 2017192.72194.55190.90193.28192.14352,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...