HII - Huntington Ingalls Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019215.14215.66211.94214.79214.79238,800
Jun 13, 2019212.00215.21210.42214.92214.92184,400
Jun 12, 2019209.00210.97208.12210.94210.94208,400
Jun 11, 2019215.15215.80207.69209.27209.27355,100
Jun 10, 2019219.74220.09214.07214.73214.73275,100
Jun 07, 2019215.85218.74213.03218.20218.20232,200
Jun 06, 2019216.55216.76212.79214.67214.67198,400
Jun 05, 2019212.38215.99211.49215.81215.81259,300
Jun 04, 2019209.05212.49207.99211.10211.10357,200
Jun 03, 2019205.12209.83205.10207.83207.83291,800
May 31, 2019204.34205.28202.75205.12205.12245,200
May 30, 2019204.86207.00204.25204.86204.86217,800
May 29, 2019204.51206.08203.38204.39204.39257,900
May 28, 2019205.50206.54204.52204.59204.59357,500
May 24, 2019205.34206.63203.99205.54205.54187,500
May 23, 2019207.49208.40202.14204.32204.32329,000
May 23, 20190.86 Dividend
May 22, 2019211.43211.43209.36210.02209.16203,900
May 21, 2019211.31212.38210.00211.98211.11184,100
May 20, 2019206.48210.79206.48209.95209.09243,800
May 17, 2019207.13209.14206.42207.00206.15218,700
May 16, 2019206.40210.53205.88208.73207.88281,400
May 15, 2019203.94206.16202.01205.01204.17167,100
May 14, 2019205.64207.92204.48205.74204.90209,600
May 13, 2019205.15206.10202.62205.28204.44418,000
May 10, 2019207.02208.90204.38208.54207.69316,700
May 09, 2019205.72208.34204.22207.38206.53305,200
May 08, 2019207.92209.31204.93206.92206.07407,800
May 07, 2019208.74210.07206.82208.55207.70360,600
May 06, 2019210.23211.10207.71210.64209.78337,000
May 03, 2019207.63213.08207.07212.03211.16421,600
May 02, 2019215.59216.50200.58207.63206.78881,200
May 01, 2019223.60225.98222.98223.14222.23223,100
Apr 30, 2019221.22222.91220.01222.58221.67329,300
Apr 29, 2019221.83223.53220.43220.94220.04241,900
Apr 26, 2019223.27223.75220.63221.54220.63255,700
Apr 25, 2019225.69226.54220.74223.32222.41266,200
Apr 24, 2019226.00226.77224.41225.34224.42275,200
Apr 23, 2019220.55227.09220.55225.67224.75354,100
Apr 22, 2019220.35220.35218.04219.09218.19173,800
Apr 18, 2019221.04222.61220.32220.90220.00173,600
Apr 17, 2019221.50222.99219.00219.95219.05276,300
Apr 16, 2019220.18221.73219.40221.05220.14249,400
Apr 15, 2019219.09219.28217.14219.17218.27435,900
Apr 12, 2019219.07220.01218.30219.28218.38329,400
Apr 11, 2019212.29218.58211.52217.53216.64364,400
Apr 10, 2019212.64212.83210.80212.23211.36204,500
Apr 09, 2019212.95214.48211.20212.88212.01469,500
Apr 08, 2019211.21214.49210.19214.23213.35208,000
Apr 05, 2019209.74212.86209.74212.80211.93254,600
Apr 04, 2019208.94212.29208.94209.49208.63240,200
Apr 03, 2019211.90212.12207.11208.62207.77274,600
Apr 02, 2019212.78213.01210.55210.82209.96267,500
Apr 01, 2019208.74212.73208.70212.44211.57362,200
Mar 29, 2019206.69207.63206.41207.20206.35271,900
Mar 28, 2019203.30205.35202.68205.11204.27199,400
Mar 27, 2019198.20205.55197.00202.97202.14354,700
Mar 26, 2019204.70205.82201.08203.25202.42321,100
Mar 25, 2019203.41204.75201.82203.37202.54258,100
Mar 22, 2019206.48207.05201.61203.13202.30479,900
Mar 21, 2019204.00208.57204.00207.81206.96172,700
Mar 20, 2019205.17206.78203.87204.75203.91301,300
Mar 19, 2019208.19209.50204.09205.00204.16327,900
Mar 18, 2019204.75208.27203.69207.41206.56392,100
Mar 15, 2019207.27208.27202.53204.41203.571,144,000
Mar 14, 2019207.97208.24205.27207.30206.45514,900
Mar 13, 2019204.54209.54204.54207.83206.98451,300
Mar 12, 2019200.94203.83199.63203.69202.86652,100
Mar 11, 2019197.28200.85196.26200.52199.70567,100
Mar 08, 2019199.66200.38198.66200.12199.30304,400
Mar 07, 2019203.54203.54199.46201.46200.64512,600
Mar 06, 2019206.84208.67204.03204.57203.73291,500
Mar 05, 2019206.95208.11205.88206.45205.60490,100
Mar 04, 2019211.97212.39205.61206.37205.52451,200
Mar 01, 2019210.39211.54207.13210.00209.14434,900
Feb 28, 2019210.18213.14207.00209.41208.55534,900
Feb 27, 2019211.67212.93209.47210.24209.38260,000
Feb 26, 2019213.34215.15211.96212.03211.16465,900
Feb 25, 2019218.66218.98213.04213.60212.73490,600
Feb 22, 2019217.12218.58216.28217.11216.22313,600
Feb 21, 2019220.13220.81215.82217.04216.15214,900
Feb 21, 20190.86 Dividend
Feb 20, 2019218.64221.42217.95220.83219.07302,000
Feb 19, 2019218.64219.21216.27218.00216.26334,400
Feb 15, 2019216.53224.64216.53219.70217.95480,100
Feb 14, 2019206.75218.80202.29214.48212.77658,300
Feb 13, 2019214.54216.94214.17215.99214.27262,000
Feb 12, 2019212.15216.93211.98214.27212.56260,500
Feb 11, 2019210.32211.60208.84210.55208.87341,500
Feb 08, 2019209.38210.34207.25209.26207.59311,200
Feb 07, 2019209.97210.97207.72210.24208.56253,900
Feb 06, 2019211.37212.52210.08211.07209.39316,900
Feb 05, 2019211.24212.06208.81211.81210.12218,100
Feb 04, 2019206.37211.39206.37211.33209.65251,400
Feb 01, 2019207.69209.19205.15206.37204.72371,400
Jan 31, 2019207.68208.98205.65206.45204.80401,200
Jan 30, 2019207.94209.84203.94208.79207.13229,300
Jan 29, 2019205.05208.45204.62206.45204.80180,500
Jan 28, 2019200.16204.69199.74204.58202.95254,700
Jan 25, 2019201.21204.53200.61202.08200.47268,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...