Canada markets closed

Huntington Ingalls Industries, Inc. (HII)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
276.97+0.99 (+0.36%)
At close: 04:00PM EDT
281.46 +4.49 (+1.62%)
After hours: 06:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 03, 2024260.00260.00256.25256.30255.14276,000
Jan 02, 2024259.08261.42259.00260.11258.94173,100
Dec 29, 2023258.47260.00257.90259.64258.47168,200
Dec 28, 2023257.81259.33257.72258.47257.30117,400
Dec 27, 2023257.09258.71256.82258.31257.14108,300
Dec 26, 2023256.17258.11255.85257.83256.6779,200
Dec 22, 2023255.41256.90254.87256.09254.93133,600
Dec 21, 2023253.99254.65252.29254.02252.87108,500
Dec 20, 2023256.03257.14252.37252.43251.29206,700
Dec 19, 2023255.70257.13254.45257.01255.85203,400
Dec 18, 2023253.68255.31253.44255.02253.87261,400
Dec 15, 2023254.66257.02253.55253.55252.411,256,500
Dec 14, 2023257.80257.82252.26255.83254.68466,400
Dec 13, 2023254.48258.56253.24257.59256.43345,000
Dec 12, 2023250.30256.09249.77254.48253.33432,900
Dec 11, 2023247.25250.57246.69250.38249.25415,600
Dec 08, 2023245.57247.25244.90246.89245.78236,000
Dec 07, 2023244.20245.32243.46245.19244.08206,900
Dec 06, 2023240.89243.66240.89243.59242.49183,600
Dec 05, 2023241.82242.08239.87240.48239.39231,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...