HII - Huntington Ingalls Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 2020212.98219.32211.28215.25215.25669,000
Feb 27, 20201.03 Dividend
Feb 26, 2020224.41227.29218.97219.76218.73424,600
Feb 25, 2020235.31235.86221.64222.83221.79380,200
Feb 24, 2020231.54236.37229.46234.84233.74365,300
Feb 21, 2020236.31237.48234.14236.02234.91246,300
Feb 20, 2020235.02239.52234.93237.42236.31362,200
Feb 19, 2020239.28240.32235.07235.70234.60538,300
Feb 18, 2020245.00245.11237.25237.50236.39668,200
Feb 14, 2020251.74252.35245.35246.21245.06523,200
Feb 13, 2020260.07264.65249.08250.36249.19635,600
Feb 12, 2020269.24270.08266.00270.08268.81363,400
Feb 11, 2020270.16270.60266.14268.07266.81270,100
Feb 10, 2020268.72271.14266.66268.92267.66241,700
Feb 07, 2020267.63269.61267.37269.14267.88187,400
Feb 06, 2020271.01271.01267.99268.18266.92201,100
Feb 05, 2020267.00270.45265.44269.56268.30224,400
Feb 04, 2020264.12267.08264.00265.06263.82249,700
Feb 03, 2020262.63266.51260.74261.35260.13272,600
Jan 31, 2020265.03265.65258.86261.00259.78383,900
Jan 30, 2020261.59265.97261.59265.81264.56270,400
Jan 29, 2020275.09275.32262.08264.34263.10607,200
Jan 28, 2020274.86276.95271.35274.30273.01319,500
Jan 27, 2020272.07275.48271.22274.11272.83231,300
Jan 24, 2020277.76277.80274.43276.47275.17227,100
Jan 23, 2020275.33278.21274.38277.10275.80167,400
Jan 22, 2020276.16277.08273.71275.74274.45244,300
Jan 21, 2020277.00279.60275.97278.57277.26298,800
Jan 17, 2020278.28278.39276.78277.81276.51201,500
Jan 16, 2020275.37277.06274.78276.57275.27344,200
Jan 15, 2020271.69276.01271.69274.10272.82237,000
Jan 14, 2020273.47273.47270.43271.39270.12308,400
Jan 13, 2020271.30275.37270.19274.82273.53185,300
Jan 10, 2020276.25279.71270.56270.94269.67384,300
Jan 09, 2020269.92277.02269.04276.01274.72962,000
Jan 08, 2020268.69272.78266.31268.96267.701,055,000
Jan 07, 2020265.00268.33263.05267.46266.21431,200
Jan 06, 2020265.97267.27262.86265.00263.76454,500
Jan 03, 2020253.20263.81251.91263.50262.26408,100
Jan 02, 2020252.00255.85251.01255.85254.65204,800
Dec 31, 2019251.90253.53250.39250.88249.70143,200
Dec 30, 2019251.48253.22250.57251.81250.63123,000
Dec 27, 2019253.40253.85250.87251.07249.89149,100
Dec 26, 2019254.15254.79251.28252.60251.42144,900
Dec 24, 2019256.15256.64253.44253.99252.8092,500
Dec 23, 2019254.67257.43253.09255.49254.29202,800
Dec 20, 2019260.02260.02252.28254.11252.92576,700
Dec 19, 2019251.65254.32250.78254.24253.05335,000
Dec 18, 2019252.55252.61250.25251.71250.53290,800
Dec 17, 2019252.50252.68250.57252.40251.22231,900
Dec 16, 2019252.64253.75251.28252.31251.13216,700
Dec 13, 2019253.16255.79250.68251.24250.06176,800
Dec 12, 2019253.69256.28253.62254.55253.36225,900
Dec 11, 2019252.07253.79250.58253.74252.55244,500
Dec 10, 2019253.51254.19251.31251.78250.60209,200
Dec 09, 2019252.69254.18250.79253.23252.04243,700
Dec 06, 2019254.82255.20253.05253.41252.22247,700
Dec 05, 2019255.19255.57251.24252.03250.85390,800
Dec 04, 2019250.30255.56250.30254.50253.31445,800
Dec 03, 2019248.10250.93247.61249.22248.05376,000
Dec 02, 2019250.67251.87248.45250.04248.87404,200
Nov 29, 2019251.93253.87250.10251.67250.49143,000
Nov 27, 2019249.19252.63248.03252.55251.37235,400
Nov 27, 20191.03 Dividend
Nov 26, 2019250.65251.47249.00249.40247.21355,900
Nov 25, 2019250.65251.20248.42249.16246.97282,100
Nov 22, 2019252.11252.74248.18249.81247.61327,200
Nov 21, 2019253.48253.57249.87250.73248.52339,200
Nov 20, 2019256.40257.49252.64254.26252.02324,200
Nov 19, 2019258.81260.81257.24257.31255.05255,100
Nov 18, 2019256.03258.15255.60258.06255.79357,100
Nov 15, 2019256.09259.17256.09256.86254.60280,300
Nov 14, 2019253.54256.65253.54255.40253.15352,900
Nov 13, 2019252.09255.54250.27254.50252.26304,200
Nov 12, 2019251.17256.24250.54253.96251.73306,400
Nov 11, 2019250.00253.99248.17251.90249.68297,900
Nov 08, 2019251.08252.92248.74251.21249.00453,700
Nov 07, 2019240.00254.14235.00250.45248.25642,400
Nov 06, 2019230.02233.99229.99233.99231.93289,300
Nov 05, 2019229.04230.41226.94230.14228.12282,000
Nov 04, 2019231.92231.92227.67228.76226.75238,900
Nov 01, 2019227.23232.16227.19230.23228.20350,000
Oct 31, 2019224.12225.66222.12225.66223.67178,800
Oct 30, 2019222.01225.22220.60225.09223.11162,400
Oct 29, 2019222.01223.73221.62222.57220.61290,300
Oct 28, 2019222.00224.35222.00222.69220.73179,600
Oct 25, 2019220.86223.56220.54221.19219.24171,000
Oct 24, 2019217.90221.33215.70220.72218.78244,100
Oct 23, 2019214.65217.32212.27217.16215.25272,700
Oct 22, 2019211.58215.72210.06215.16213.27314,800
Oct 21, 2019211.23212.55210.45211.01209.15180,700
Oct 18, 2019212.02212.03208.55210.10208.25205,900
Oct 17, 2019214.60215.30211.61211.75209.89234,800
Oct 16, 2019213.36215.50212.09215.01213.12185,600
Oct 15, 2019213.17215.03212.22213.19211.31256,700
Oct 14, 2019211.12213.51210.47212.47210.60179,700
Oct 11, 2019210.58213.71210.58211.74209.88196,800
Oct 10, 2019205.17210.63205.17208.59206.75230,700
Oct 09, 2019205.77207.30204.61205.63203.82147,800
Oct 08, 2019204.25205.87202.10203.26201.47251,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...