Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Huntington Ingalls Industries, Inc. (HII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
197.76-2.97 (-1.48%)
At close: 04:00PM EDT
197.76 0.00 (0.00%)
After hours: 04:33PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022200.65201.49194.36197.76197.76287,800
May 19, 2022201.23203.54197.62200.73200.73296,300
May 18, 2022207.56208.98201.14202.84202.84278,100
May 17, 2022206.00210.35204.56208.97208.97298,800
May 16, 2022203.70206.73203.01204.78204.78294,600
May 13, 2022204.21207.53201.31203.78203.78354,700
May 12, 2022206.37208.29199.69203.77203.77293,600
May 11, 2022210.00212.37204.53206.03206.03283,500
May 10, 2022210.67212.46207.10209.65209.65320,400
May 09, 2022214.96215.71209.27209.98209.98416,100
May 06, 2022218.53220.98213.85216.25216.25303,500
May 05, 2022218.41224.98215.14219.74219.74467,900
May 04, 2022215.12223.32213.12222.14222.14518,400
May 03, 2022213.40215.23211.53214.76214.76356,400
May 02, 2022211.37216.97209.16212.33212.33344,300
Apr 29, 2022218.60219.87211.73212.74212.74351,700
Apr 28, 2022220.19220.50216.86218.08218.08310,500
Apr 27, 2022218.73222.32215.80219.85219.85286,300
Apr 26, 2022218.00222.57217.84218.66218.66346,700
Apr 25, 2022220.94220.94210.90218.53218.53536,800
Apr 22, 2022221.90225.51220.97222.17222.17347,100
Apr 21, 2022228.00228.00220.54221.98221.98303,300
Apr 20, 2022225.17227.99223.95227.29227.29311,100
Apr 19, 2022223.29226.13221.73224.11224.11318,800
Apr 18, 2022221.96224.48220.41222.88222.88321,100
Apr 14, 2022218.13223.98217.86222.67222.67616,300
Apr 13, 2022210.53213.06209.70212.94212.94492,300
Apr 12, 2022204.67212.38204.67209.97209.97382,400
Apr 11, 2022207.07211.16203.30205.24205.24455,300
Apr 08, 2022208.69211.00205.11205.90205.90407,900
Apr 07, 2022202.22208.74200.51207.92207.92659,600
Apr 06, 2022201.56204.93200.76202.11202.11417,400
Apr 05, 2022201.99204.63200.91201.12201.12355,700
Apr 04, 2022202.95202.95197.58201.87201.87384,700
Apr 01, 2022199.63202.79199.06202.63202.63347,400
Mar 31, 2022203.07204.70199.40199.44199.44413,800
Mar 30, 2022203.05206.47200.61203.32203.32335,900
Mar 29, 2022196.77202.50195.24202.26202.26323,200
Mar 28, 2022204.75205.91198.60200.35200.35475,800
Mar 25, 2022203.54207.33202.70205.97205.97217,400
Mar 24, 2022202.89206.20202.40203.59203.59221,300
Mar 23, 2022201.97204.97201.59203.04203.04277,800
Mar 22, 2022200.91202.23198.25201.04201.04371,600
Mar 21, 2022195.91201.73195.03200.67200.67400,000
Mar 18, 2022197.00197.91191.49193.69193.691,124,600
Mar 17, 2022197.86200.23195.91197.33197.33540,200
Mar 16, 2022196.98200.08189.76194.36194.36560,900
Mar 15, 2022203.36203.36198.19202.50202.50396,200
Mar 14, 2022206.89207.19201.03201.94201.94435,100
Mar 11, 2022210.06213.48205.96206.07206.07360,000
Mar 10, 2022208.43210.90207.75210.67210.67500,500
Mar 09, 2022208.55212.59203.63208.15208.15810,000
Mar 08, 2022219.11219.67209.29209.44209.44967,700
Mar 07, 2022219.47228.66216.54218.73218.73927,200
Mar 04, 2022210.87218.71209.76218.04218.04710,600
Mar 03, 2022208.77212.12208.22211.00211.00621,400
Mar 02, 2022204.77209.68202.00208.50208.50876,800
Mar 01, 2022204.58206.64201.44204.15204.15892,000
Feb 28, 2022198.85206.53198.85204.40204.401,249,800
Feb 25, 2022192.28202.91192.28199.86199.86692,400
Feb 24, 2022185.74192.70183.59191.99191.99636,300
Feb 24, 20221.18 Dividend
Feb 23, 2022188.75189.81187.22187.39186.21442,000
Feb 22, 2022187.52188.71184.47186.88185.70426,400
Feb 18, 2022184.15188.20183.78186.09184.92553,900
Feb 17, 2022181.47186.15181.39184.92183.76406,600
Feb 16, 2022180.13183.76180.13182.58181.43372,300
Feb 15, 2022180.83183.01179.76180.13179.00330,400
Feb 14, 2022183.78184.33179.29181.26180.12508,300
Feb 11, 2022179.00184.25177.20183.87182.71605,900
Feb 10, 2022181.91188.98179.27179.65178.52782,200
Feb 09, 2022187.19188.21186.17187.19186.01333,600
Feb 08, 2022185.15186.29183.81186.00184.83255,800
Feb 07, 2022182.68185.13180.57184.02182.86314,300
Feb 04, 2022182.84184.54180.00182.61181.46268,700
Feb 03, 2022187.51187.51183.32183.53182.37288,100
Feb 02, 2022183.73187.19183.02187.01185.83384,900
Feb 01, 2022186.32187.96184.85185.52184.35264,100
Jan 31, 2022185.68187.42183.60187.20186.02274,600
Jan 28, 2022187.53187.74183.66187.67186.49283,500
Jan 27, 2022191.22194.24187.60188.43187.24244,100
Jan 26, 2022194.61196.59190.06191.92190.71317,900
Jan 25, 2022193.48196.28190.02194.67193.44243,000
Jan 24, 2022189.23196.34188.25195.65194.42381,900
Jan 21, 2022191.61194.59190.01191.10189.90318,300
Jan 20, 2022193.54196.07191.50191.64190.43228,800
Jan 19, 2022195.72197.12193.56193.68192.46205,500
Jan 18, 2022197.11197.11192.04195.57194.34276,800
Jan 14, 2022195.00198.66193.88197.68196.44323,300
Jan 13, 2022198.16198.48194.61195.61194.38330,300
Jan 12, 2022198.18198.77195.86197.16195.92211,000
Jan 11, 2022197.31198.91193.88198.89197.64393,300
Jan 10, 2022195.01196.90194.20196.20194.96491,300
Jan 07, 2022191.77194.52191.74192.96191.74365,800
Jan 06, 2022188.67191.04187.26190.60189.40294,600
Jan 05, 2022189.86190.75186.32186.99185.81424,600
Jan 04, 2022187.63192.59187.40189.49188.30443,700
Jan 03, 2022186.79189.19185.21186.04184.87416,500
Dec 31, 2021184.84187.33183.72186.74185.56142,900
Dec 30, 2021185.94187.29184.91185.23184.06121,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement