HII - Huntington Ingalls Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019207.91209.55203.38204.27204.27276,383
Aug 22, 2019210.03210.54207.18208.54208.54157,100
Aug 21, 2019209.57210.82208.47209.43209.43182,600
Aug 20, 2019207.68208.28206.29207.51207.51161,800
Aug 19, 2019209.37209.97200.00208.24208.24183,400
Aug 16, 2019205.30208.24203.96206.82206.82290,700
Aug 15, 2019201.30204.18200.00203.95203.95305,500
Aug 14, 2019201.30202.32199.29200.81200.81330,700
Aug 13, 2019204.49207.16203.25203.74203.74179,600
Aug 12, 2019208.00208.00202.75203.91203.91228,900
Aug 09, 2019211.84211.84208.40209.36209.36214,900
Aug 08, 2019208.30213.21208.30212.12212.12351,800
Aug 07, 2019203.29208.03202.53207.37207.37546,100
Aug 06, 2019203.01206.73201.29206.10206.10441,800
Aug 05, 2019203.53205.82197.43201.76201.76512,800
Aug 02, 2019214.81214.94203.71206.19206.19852,100
Aug 01, 2019210.01216.41205.34215.01215.011,137,700
Jul 31, 2019233.13235.18228.30228.30228.30379,800
Jul 30, 2019231.89233.17230.23233.14233.14189,000
Jul 29, 2019234.10234.58232.15233.85233.85150,800
Jul 26, 2019233.48234.49232.28233.97233.97191,200
Jul 25, 2019233.67235.88232.56233.37233.37309,400
Jul 24, 2019229.44234.62229.44233.67233.67175,200
Jul 23, 2019231.28231.28226.85230.30230.30181,100
Jul 22, 2019229.66229.72226.51228.84228.84276,500
Jul 19, 2019231.22232.87229.62230.02230.02155,600
Jul 18, 2019230.21230.98226.69229.87229.87241,600
Jul 17, 2019235.15235.15230.42231.35231.35248,000
Jul 16, 2019235.29237.84234.92236.15236.15222,500
Jul 15, 2019234.73234.90232.03234.85234.85178,600
Jul 12, 2019233.38235.43232.40234.67234.67183,200
Jul 11, 2019230.28232.96229.24232.71232.71260,600
Jul 10, 2019232.00232.98229.87230.39230.39219,400
Jul 09, 2019227.69231.45226.54231.24231.24224,700
Jul 08, 2019228.68230.13227.77228.83228.83194,800
Jul 05, 2019231.89232.27227.71230.53230.53167,800
Jul 03, 2019229.53233.06229.25232.73232.73179,100
Jul 02, 2019225.13232.04224.72229.29229.29507,500
Jul 01, 2019226.41227.83223.75224.44224.44238,700
Jun 28, 2019224.39226.43223.50224.74224.74795,800
Jun 27, 2019223.87225.49222.72223.94223.94240,300
Jun 26, 2019223.56224.26221.56223.30223.30376,100
Jun 25, 2019222.65226.01221.22223.48223.48331,600
Jun 24, 2019222.83225.24222.55222.65222.65219,500
Jun 21, 2019224.73224.95221.42222.90222.90609,400
Jun 20, 2019223.41225.62222.42224.76224.76327,300
Jun 19, 2019219.16222.70219.16221.78221.78244,500
Jun 18, 2019216.97220.16216.12219.16219.16209,800
Jun 17, 2019215.19217.95214.58216.00216.00178,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...