Advertisement
U.S. markets closed

Huntington Ingalls Industries, Inc. (HII)

NYSE - NYSE Delayed Price. Currency in USD
288.13+3.33 (+1.17%)
At close: 04:00PM EST
288.13 0.00 (0.00%)
After hours: 07:57PM EST
  • Dividend

    HII announced a cash dividend of 1.30 with an ex-date of Feb. 22, 2024

Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2024285.88288.68285.19288.13288.13234,900
Feb 20, 2024285.51288.00284.57284.80284.80255,800
Feb 16, 2024284.64287.33283.34285.09285.09263,200
Feb 15, 2024281.36285.12281.35284.99284.99300,900
Feb 14, 2024276.93280.71276.49280.31280.31264,500
Feb 13, 2024274.42277.11273.39275.11275.11312,900
Feb 12, 2024273.98276.74273.98275.74275.74160,300
Feb 09, 2024272.72274.32271.01273.90273.90197,000
Feb 08, 2024274.56275.39270.17272.13272.13260,600
Feb 07, 2024266.62275.85266.30274.74274.74472,900
Feb 06, 2024265.78267.53265.02266.22266.22392,800
Feb 05, 2024266.27267.77263.01265.93265.93247,600
Feb 02, 2024266.08269.33263.36268.50268.50324,200
Feb 01, 2024264.00268.51254.19267.81267.81778,000
Jan 31, 2024261.21263.00257.98258.92258.92443,800
Jan 30, 2024258.59260.62257.46260.32260.32306,700
Jan 29, 2024256.33258.59255.72258.59258.59374,100
Jan 26, 2024255.47256.71254.09255.65255.65387,200
Jan 25, 2024254.16254.64251.76254.40254.40261,100
Jan 24, 2024256.00257.90252.99253.64253.64280,700
Jan 23, 2024256.99258.12254.54255.81255.81175,600
Jan 22, 2024257.11259.32255.93256.77256.77234,700
Jan 19, 2024261.15261.15255.36256.23256.23287,500
Jan 18, 2024255.66260.30254.37260.19260.19308,000
Jan 17, 2024253.67258.38253.67254.81254.81205,600
Jan 16, 2024253.97256.13252.28255.18255.18214,200
Jan 12, 2024253.27254.78251.74254.68254.68204,800
Jan 11, 2024252.28252.28248.78250.63250.63190,500
Jan 10, 2024253.12254.99252.37252.82252.82155,100
Jan 09, 2024254.21254.21252.52253.24253.24128,000
Jan 08, 2024250.84255.43250.00255.36255.36265,600
Jan 05, 2024254.90254.90248.65252.50252.50637,100
Jan 04, 2024257.53259.06255.97256.32256.32223,600
Jan 03, 2024260.00260.00256.25256.30256.30276,000
Jan 02, 2024259.08261.42259.00260.11260.11173,100
Dec 29, 2023258.47260.00257.90259.64259.64168,200
Dec 28, 2023257.81259.33257.72258.47258.47117,400
Dec 27, 2023257.09258.71256.82258.31258.31108,300
Dec 26, 2023256.17258.11255.85257.83257.8379,200
Dec 22, 2023255.41256.90254.87256.09256.09133,600
Dec 21, 2023253.99254.65252.29254.02254.02108,500
Dec 20, 2023256.03257.14252.37252.43252.43206,700
Dec 19, 2023255.70257.13254.45257.01257.01203,400
Dec 18, 2023253.68255.31253.44255.02255.02261,400
Dec 15, 2023254.66257.02253.55253.55253.551,256,500
Dec 14, 2023257.80257.82252.26255.83255.83466,400
Dec 13, 2023254.48258.56253.24257.59257.59345,000
Dec 12, 2023250.30256.09249.77254.48254.48432,900
Dec 11, 2023247.25250.57246.69250.38250.38415,600
Dec 08, 2023245.57247.25244.90246.89246.89236,000
Dec 07, 2023244.20245.32243.46245.19245.19206,900
Dec 06, 2023240.89243.66240.89243.59243.59183,600
Dec 05, 2023241.82242.08239.87240.48240.48231,000
Dec 04, 2023237.75242.65237.75242.60242.60308,500
Dec 01, 2023237.05239.47235.68238.74238.74228,400
Nov 30, 2023234.04237.14233.77237.02237.02332,100
Nov 29, 2023237.06238.22233.14233.75233.75257,600
Nov 28, 2023237.32237.84235.81236.68236.68194,000
Nov 27, 2023237.71237.71234.18236.45236.45239,900
Nov 24, 2023238.34240.44238.21238.34238.34100,100
Nov 22, 2023237.24239.47237.24238.08238.08188,300
Nov 22, 20231.3 Dividend
Nov 21, 2023239.14239.53237.53239.28237.98142,400
Nov 20, 2023237.70240.46236.33239.56238.26216,200
Nov 17, 2023236.54237.87234.43236.75235.46721,500
Nov 16, 2023235.00237.66233.35234.57233.30184,600
Nov 15, 2023235.32237.20234.16234.90233.62329,100
Nov 14, 2023234.00236.87233.26235.92234.64268,200
Nov 13, 2023230.25234.69230.21233.36232.09307,400
Nov 10, 2023228.77230.65227.58229.93228.68197,400
Nov 09, 2023229.18230.00226.36228.14226.90216,200
Nov 08, 2023233.04233.20227.49228.52227.28195,100
Nov 07, 2023234.47234.47230.98232.24230.98216,600
Nov 06, 2023233.99235.44232.94234.55233.28348,400
Nov 03, 2023235.28236.28232.66233.96232.69342,500
Nov 02, 2023228.86234.18225.31233.85232.58505,400
Nov 01, 2023221.75221.75218.52220.99219.79327,500
Oct 31, 2023217.65221.32217.30219.82218.63291,300
Oct 30, 2023214.16218.33213.62217.35216.17270,800
Oct 27, 2023216.87218.15213.02213.12211.96297,800
Oct 26, 2023215.41218.52214.56218.03216.85294,900
Oct 25, 2023215.72217.93214.73215.06213.89213,500
Oct 24, 2023218.15218.85212.58214.33213.17176,300
Oct 23, 2023219.38220.53216.12216.34215.16177,800
Oct 20, 2023222.43223.04219.01219.09217.90406,600
Oct 19, 2023222.56224.77221.00221.33220.13285,800
Oct 18, 2023223.60225.19221.86223.01221.80259,900
Oct 17, 2023224.44226.07221.71222.96221.75278,100
Oct 16, 2023225.33225.93222.60225.16223.94254,300
Oct 13, 2023221.80225.32219.92224.83223.61266,000
Oct 12, 2023220.79220.97217.33218.81217.62220,800
Oct 11, 2023219.54221.16218.58220.30219.10222,700
Oct 10, 2023222.45222.87218.56219.34218.15324,400
Oct 09, 2023208.81221.79208.81221.44220.24665,200
Oct 06, 2023199.60203.77199.11202.52201.42238,800
Oct 05, 2023201.68202.63200.27200.29199.20167,200
Oct 04, 2023201.66203.51199.63201.65200.55251,100
Oct 03, 2023201.44202.80200.43202.22201.12230,700
Oct 02, 2023204.34204.98201.75202.01200.91260,400
Sep 29, 2023205.71206.85204.10204.58203.47189,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...