Canada markets closed

Huntington Ingalls Industries, Inc. (HII)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
256.20+3.32 (+1.31%)
At close: 04:00PM EDT
256.43 +0.23 (+0.09%)
After hours: 06:22PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024254.63256.43251.89256.20256.20226,900
May 23, 2024253.91253.91250.76252.88252.88184,900
May 22, 2024253.08254.82252.43254.49254.49213,100
May 21, 2024256.39257.93253.24253.76253.76311,000
May 20, 2024256.99257.26254.26255.59255.59190,000
May 17, 2024256.99257.86254.51255.60255.60272,700
May 16, 2024251.87257.27251.87256.16256.16290,300
May 15, 2024251.91252.92250.55251.63251.63189,000
May 14, 2024254.26254.68249.62251.51251.51297,300
May 13, 2024253.26255.97253.12253.93253.93276,000
May 10, 2024251.65252.30249.28252.03252.03180,400
May 09, 2024246.95251.16246.95250.97250.97223,500
May 08, 2024248.19249.45246.60246.92246.92349,000
May 07, 2024247.00250.35247.00248.57248.57450,500
May 06, 2024247.00249.73245.18246.59246.59388,500
May 03, 2024246.32248.47243.65246.23246.23531,000
May 02, 2024262.30263.21242.19245.19245.191,496,800
May 01, 2024278.30279.21276.38277.06277.06583,100
Apr 30, 2024277.80279.50275.78276.93276.93357,000
Apr 29, 2024278.31280.66277.67278.55278.55318,200
Apr 26, 2024274.97278.94273.15276.97276.97259,200
Apr 25, 2024274.70277.05273.21275.98275.98336,000
Apr 24, 2024274.74276.43272.79275.84275.84518,200
Apr 23, 2024276.24277.85273.99274.47274.47243,500
Apr 22, 2024272.86275.55271.20274.49274.49308,200
Apr 19, 2024270.15272.62269.80271.66271.66346,600
Apr 18, 2024271.87273.57268.56268.84268.84274,100
Apr 17, 2024276.17276.19270.74271.22271.22285,200
Apr 16, 2024276.09276.09272.71274.00274.00245,400
Apr 15, 2024279.51280.69274.89275.00275.00340,100
Apr 12, 2024275.35279.56275.35275.72275.72402,100
Apr 11, 2024274.96277.46273.04276.31276.31300,700
Apr 10, 2024273.12277.25273.12275.15275.15417,800
Apr 09, 2024283.57284.96273.52275.50275.50542,700
Apr 08, 2024286.99287.56285.16285.68285.68358,500
Apr 05, 2024285.33287.89284.96286.08286.08199,300
Apr 04, 2024288.59289.26284.24286.21286.21331,200
Apr 03, 2024287.27288.84284.81286.39286.39251,100
Apr 02, 2024287.74289.07286.59287.47287.47285,000
Apr 01, 2024291.97291.97287.29287.60287.60310,200
Mar 28, 2024289.81293.17289.58291.47291.47435,000
Mar 27, 2024291.60292.86288.86289.75289.75754,200
Mar 26, 2024290.82294.24289.57289.87289.87401,900
Mar 25, 2024294.09294.09290.53290.80290.80193,400
Mar 22, 2024294.79294.79291.09292.55292.55216,800
Mar 21, 2024292.78294.81291.87293.93293.93229,800
Mar 20, 2024290.69294.32290.69292.20292.20216,800
Mar 19, 2024291.58293.00289.27290.69290.69289,200
Mar 18, 2024289.42292.08288.78290.59290.59228,000
Mar 15, 2024284.78289.58284.70289.02289.02692,900
Mar 14, 2024288.60290.00285.43286.87286.87243,500
Mar 13, 2024290.39291.42288.12289.90289.90231,100
Mar 12, 2024287.80290.69285.85290.16290.16202,500
Mar 11, 2024292.35292.35287.24288.53288.53225,200
Mar 08, 2024291.27293.39290.95293.32293.32207,700
Mar 07, 2024293.25294.40291.44291.85291.85273,100
Mar 06, 2024291.91295.74290.40293.99293.99268,600
Mar 05, 2024297.54299.50289.06291.33291.33395,600
Mar 04, 2024292.59298.19292.59296.43296.43226,200
Mar 01, 2024290.75292.90287.69292.46292.46183,000
Feb 29, 2024292.30292.86290.06291.62291.62314,800
Feb 28, 2024290.00292.82289.85291.85291.85257,800
Feb 27, 2024287.79289.68285.79289.49289.49201,800
Feb 26, 2024288.74289.88286.96288.33288.33218,700
Feb 23, 2024287.88289.50287.33288.14288.14181,400
Feb 22, 2024287.45287.74284.49287.29287.29199,900
Feb 22, 20241.3 Dividend
Feb 21, 2024285.88288.68285.19288.13286.83234,900
Feb 20, 2024285.51288.00284.57284.80283.52255,800
Feb 16, 2024284.64287.33283.34285.09283.80263,200
Feb 15, 2024281.36285.12281.35284.99283.70300,900
Feb 14, 2024276.93280.71276.49280.31279.05264,500
Feb 13, 2024274.42277.11273.39275.11273.87312,900
Feb 12, 2024273.98276.74273.98275.74274.50160,300
Feb 09, 2024272.72274.32271.01273.90272.66197,000
Feb 08, 2024274.56275.39270.17272.13270.90260,600
Feb 07, 2024266.62275.85266.30274.74273.50472,900
Feb 06, 2024265.78267.53265.02266.22265.02392,800
Feb 05, 2024266.27267.77263.01265.93264.73247,600
Feb 02, 2024266.08269.33263.36268.50267.29324,200
Feb 01, 2024264.00268.51254.19267.81266.60778,000
Jan 31, 2024261.21263.00257.98258.92257.75443,800
Jan 30, 2024258.59260.62257.46260.32259.15306,700
Jan 29, 2024256.33258.59255.72258.59257.42374,100
Jan 26, 2024255.47256.71254.09255.65254.50387,200
Jan 25, 2024254.16254.64251.76254.40253.25261,100
Jan 24, 2024256.00257.90252.99253.64252.50280,700
Jan 23, 2024256.99258.12254.54255.81254.66175,600
Jan 22, 2024257.11259.32255.93256.77255.61234,700
Jan 19, 2024261.15261.15255.36256.23255.07287,500
Jan 18, 2024255.66260.30254.37260.19259.02308,000
Jan 17, 2024253.67258.38253.67254.81253.66205,600
Jan 16, 2024253.97256.13252.28255.18254.03214,200
Jan 12, 2024253.27254.78251.74254.68253.53204,800
Jan 11, 2024252.28252.28248.78250.63249.50190,500
Jan 10, 2024253.12254.99252.37252.82251.68155,100
Jan 09, 2024254.21254.21252.52253.24252.10128,000
Jan 08, 2024250.84255.43250.00255.36254.21265,600
Jan 05, 2024254.90254.90248.65252.50251.36637,100
Jan 04, 2024257.53259.06255.97256.32255.16223,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...