Canada markets closed

Huntington Ingalls Industries, Inc. (HII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
276.03+2.08 (+0.76%)
At close: 04:00PM EDT
276.03 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024274.54277.67273.40276.03276.03297,100
Jul 25, 2024267.95276.03267.95273.95273.95316,800
Jul 24, 2024267.39268.24263.83265.30265.30329,800
Jul 23, 2024267.22271.40266.50266.69266.69282,400
Jul 22, 2024264.19266.21262.86266.13266.13208,700
Jul 19, 2024268.66268.66262.78263.42263.42367,500
Jul 18, 2024266.63271.20266.63267.21267.21240,700
Jul 17, 2024268.15268.83266.19267.14267.14266,900
Jul 16, 2024256.27269.05256.27267.46267.46449,900
Jul 15, 2024251.88257.64251.18255.52255.52270,400
Jul 12, 2024254.12254.12250.84250.94250.94228,700
Jul 11, 2024247.44252.18247.44251.70251.70195,100
Jul 10, 2024242.56246.95242.42246.68246.68194,100
Jul 09, 2024243.07243.72241.01241.93241.93333,600
Jul 08, 2024243.73246.36242.99243.00243.00201,300
Jul 05, 2024245.79245.79241.84243.07243.07309,200
Jul 03, 2024247.19249.04246.12246.12246.12118,200
Jul 02, 2024246.19248.79244.51247.48247.48192,500
Jul 01, 2024247.96249.11245.71246.79246.79170,900
Jun 28, 2024249.01250.49245.49246.33246.33367,500
Jun 27, 2024250.45250.82247.46247.92247.92387,000
Jun 26, 2024250.97251.98248.80249.56249.56209,300
Jun 25, 2024250.96252.00248.91251.52251.52248,800
Jun 24, 2024249.57253.44248.72251.20251.20338,400
Jun 21, 2024247.43249.67244.20248.91248.91877,700
Jun 20, 2024244.94248.53243.71247.36247.36306,400
Jun 18, 2024241.76246.24241.68245.93245.93269,800
Jun 17, 2024238.30243.40238.09242.03242.03313,100
Jun 14, 2024238.34240.06234.59238.46238.46303,000
Jun 13, 2024242.15243.02239.14240.26240.26281,200
Jun 12, 2024245.10246.77242.12243.29243.29222,700
Jun 11, 2024246.30246.44243.92244.55244.55255,900
Jun 10, 2024249.05249.07247.49247.94247.94170,300
Jun 07, 2024250.20250.48248.59249.21249.21217,300
Jun 06, 2024250.99253.41250.43250.63250.63221,900
Jun 05, 2024250.40251.95248.38251.56251.56188,600
Jun 04, 2024249.32251.92248.87250.46250.46202,200
Jun 03, 2024255.18255.70249.82250.38250.38196,500
May 31, 2024249.66253.27248.98253.10253.10347,000
May 31, 20241.3 Dividend
May 30, 2024248.74252.63248.11251.22249.92189,200
May 29, 2024252.54252.54248.22248.30247.02235,400
May 28, 2024257.85257.85251.92252.75251.44259,700
May 24, 2024254.63256.43251.89256.20254.87226,900
May 23, 2024253.91253.91250.76252.88251.57184,900
May 22, 2024253.08254.82252.43254.49253.17213,100
May 21, 2024256.39257.93253.24253.76252.45311,000
May 20, 2024256.99257.26254.26255.59254.27190,000
May 17, 2024256.99257.86254.51255.60254.28272,700
May 16, 2024251.87257.27251.87256.16254.83290,300
May 15, 2024251.91252.92250.55251.63250.33189,000
May 14, 2024254.26254.68249.62251.51250.21297,300
May 13, 2024253.26255.97253.12253.93252.62276,000
May 10, 2024251.65252.30249.28252.03250.73180,400
May 09, 2024246.95251.16246.95250.97249.67223,500
May 08, 2024248.19249.45246.60246.92245.64349,000
May 07, 2024247.00250.35247.00248.57247.28450,500
May 06, 2024247.00249.73245.18246.59245.31388,500
May 03, 2024246.32248.47243.65246.23244.96531,000
May 02, 2024262.30263.21242.19245.19243.921,496,800
May 01, 2024278.30279.21276.38277.06275.63583,100
Apr 30, 2024277.80279.50275.78276.93275.50357,000
Apr 29, 2024278.31280.66277.67278.55277.11318,200
Apr 26, 2024274.97278.94273.15276.97275.54259,200
Apr 25, 2024274.70277.05273.21275.98274.55336,000
Apr 24, 2024274.74276.43272.79275.84274.41518,200
Apr 23, 2024276.24277.85273.99274.47273.05243,500
Apr 22, 2024272.86275.55271.20274.49273.07308,200
Apr 19, 2024270.15272.62269.80271.66270.25346,600
Apr 18, 2024271.87273.57268.56268.84267.45274,100
Apr 17, 2024276.17276.19270.74271.22269.82285,200
Apr 16, 2024276.09276.09272.71274.00272.58245,400
Apr 15, 2024279.51280.69274.89275.00273.58340,100
Apr 12, 2024275.35279.56275.35275.72274.29402,100
Apr 11, 2024274.96277.46273.04276.31274.88300,700
Apr 10, 2024273.12277.25273.12275.15273.73417,800
Apr 09, 2024283.57284.96273.52275.50274.07542,700
Apr 08, 2024286.99287.56285.16285.68284.20358,500
Apr 05, 2024285.33287.89284.96286.08284.60199,300
Apr 04, 2024288.59289.26284.24286.21284.73331,200
Apr 03, 2024287.27288.84284.81286.39284.91251,100
Apr 02, 2024287.74289.07286.59287.47285.98285,000
Apr 01, 2024291.97291.97287.29287.60286.11310,200
Mar 28, 2024289.81293.17289.58291.47289.96435,000
Mar 27, 2024291.60292.86288.86289.75288.25754,200
Mar 26, 2024290.82294.24289.57289.87288.37401,900
Mar 25, 2024294.09294.09290.53290.80289.30193,400
Mar 22, 2024294.79294.79291.09292.55291.04216,800
Mar 21, 2024292.78294.81291.87293.93292.41229,800
Mar 20, 2024290.69294.32290.69292.20290.69216,800
Mar 19, 2024291.58293.00289.27290.69289.19289,200
Mar 18, 2024289.42292.08288.78290.59289.09228,000
Mar 15, 2024284.78289.58284.70289.02287.52692,900
Mar 14, 2024288.60290.00285.43286.87285.39243,500
Mar 13, 2024290.39291.42288.12289.90288.40231,100
Mar 12, 2024287.80290.69285.85290.16288.66202,500
Mar 11, 2024292.35292.35287.24288.53287.04225,200
Mar 08, 2024291.27293.39290.95293.32291.80207,700
Mar 07, 2024293.25294.40291.44291.85290.34273,100
Mar 06, 2024291.91295.74290.40293.99292.47268,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...