Canada Markets closed

Huntington Ingalls Industries, Inc. (HII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
217.82+1.93 (+0.89%)
At close: 04:00PM EDT
219.63 +1.81 (+0.83%)
After hours: 05:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022213.88218.61213.88217.82217.82366,900
Jun 29, 2022218.00218.08213.20215.89215.89286,100
Jun 28, 2022219.46222.77215.77217.18217.18386,000
Jun 27, 2022216.44218.77214.61218.37218.37289,000
Jun 24, 2022211.86215.55209.87215.34215.34640,300
Jun 23, 2022208.73210.89206.84210.00210.00307,900
Jun 22, 2022205.74210.63205.74209.45209.45448,300
Jun 21, 2022203.77209.75203.36209.36209.36350,600
Jun 17, 2022200.16203.78197.12200.64200.64808,500
Jun 16, 2022203.25203.55198.96201.06201.06456,700
Jun 15, 2022205.87207.16200.00205.67205.67543,900
Jun 14, 2022207.35207.90202.24204.81204.81477,600
Jun 13, 2022207.74209.44204.89207.33207.33423,700
Jun 10, 2022210.38213.67209.62211.99211.99378,400
Jun 09, 2022213.73215.02213.00214.00214.00348,000
Jun 08, 2022214.50215.61213.12214.25214.25244,200
Jun 07, 2022211.62216.43210.81216.14216.14260,200
Jun 06, 2022212.97213.32210.59212.51212.51309,200
Jun 03, 2022211.25213.31210.35212.84212.84251,300
Jun 02, 2022212.02212.30207.49211.80211.80252,400
Jun 01, 2022212.47212.47206.73210.46210.46292,300
May 31, 2022213.12213.13208.43210.46210.46688,200
May 27, 2022211.87214.41210.72214.40214.40431,700
May 26, 2022206.51213.08206.51211.50211.50525,300
May 25, 2022204.51208.10204.37206.12206.12339,800
May 24, 2022201.30204.55198.59204.08204.08236,500
May 23, 2022199.52201.96198.52200.60200.60317,600
May 20, 2022200.65201.49194.36197.76197.76287,800
May 19, 2022201.23203.54197.62200.73200.73296,300
May 18, 2022207.56208.98201.14202.84202.84278,100
May 17, 2022206.00210.35204.56208.97208.97298,800
May 16, 2022203.70206.73203.01204.78204.78294,600
May 13, 2022204.21207.53201.31203.78203.78354,700
May 12, 2022206.37208.29199.69203.77203.77293,600
May 11, 2022210.00212.37204.53206.03206.03283,500
May 10, 2022210.67212.46207.10209.65209.65320,400
May 09, 2022214.96215.71209.27209.98209.98416,100
May 06, 2022218.53220.98213.85216.25216.25303,500
May 05, 2022218.41224.98215.14219.74219.74467,900
May 04, 2022215.12223.32213.12222.14222.14518,400
May 03, 2022213.40215.23211.53214.76214.76356,400
May 02, 2022211.37216.97209.16212.33212.33344,300
Apr 29, 2022218.60219.87211.73212.74212.74351,700
Apr 28, 2022220.19220.50216.86218.08218.08310,500
Apr 27, 2022218.73222.32215.80219.85219.85286,300
Apr 26, 2022218.00222.57217.84218.66218.66346,700
Apr 25, 2022220.94220.94210.90218.53218.53536,800
Apr 22, 2022221.90225.51220.97222.17222.17347,100
Apr 21, 2022228.00228.00220.54221.98221.98303,300
Apr 20, 2022225.17227.99223.95227.29227.29311,100
Apr 19, 2022223.29226.13221.73224.11224.11318,800
Apr 18, 2022221.96224.48220.41222.88222.88321,100
Apr 14, 2022218.13223.98217.86222.67222.67616,300
Apr 13, 2022210.53213.06209.70212.94212.94492,300
Apr 12, 2022204.67212.38204.67209.97209.97382,400
Apr 11, 2022207.07211.16203.30205.24205.24455,300
Apr 08, 2022208.69211.00205.11205.90205.90407,900
Apr 07, 2022202.22208.74200.51207.92207.92659,600
Apr 06, 2022201.56204.93200.76202.11202.11417,400
Apr 05, 2022201.99204.63200.91201.12201.12355,700
Apr 04, 2022202.95202.95197.58201.87201.87384,700
Apr 01, 2022199.63202.79199.06202.63202.63347,400
Mar 31, 2022203.07204.70199.40199.44199.44413,800
Mar 30, 2022203.05206.47200.61203.32203.32335,900
Mar 29, 2022196.77202.50195.24202.26202.26323,200
Mar 28, 2022204.75205.91198.60200.35200.35475,800
Mar 25, 2022203.54207.33202.70205.97205.97217,400
Mar 24, 2022202.89206.20202.40203.59203.59221,300
Mar 23, 2022201.97204.97201.59203.04203.04277,800
Mar 22, 2022200.91202.23198.25201.04201.04371,600
Mar 21, 2022195.91201.73195.03200.67200.67400,000
Mar 18, 2022197.00197.91191.49193.69193.691,124,600
Mar 17, 2022197.86200.23195.91197.33197.33540,200
Mar 16, 2022196.98200.08189.76194.36194.36560,900
Mar 15, 2022203.36203.36198.19202.50202.50396,200
Mar 14, 2022206.89207.19201.03201.94201.94435,100
Mar 11, 2022210.06213.48205.96206.07206.07360,000
Mar 10, 2022208.43210.90207.75210.67210.67500,500
Mar 09, 2022208.55212.59203.63208.15208.15810,000
Mar 08, 2022219.11219.67209.29209.44209.44967,700
Mar 07, 2022219.47228.66216.54218.73218.73927,200
Mar 04, 2022210.87218.71209.76218.04218.04710,600
Mar 03, 2022208.77212.12208.22211.00211.00621,400
Mar 02, 2022204.77209.68202.00208.50208.50876,800
Mar 01, 2022204.58206.64201.44204.15204.15892,000
Feb 28, 2022198.85206.53198.85204.40204.401,249,800
Feb 25, 2022192.28202.91192.28199.86199.86692,400
Feb 24, 2022185.74192.70183.59191.99191.99636,300
Feb 24, 20221.18 Dividend
Feb 23, 2022188.75189.81187.22187.39186.21442,000
Feb 22, 2022187.52188.71184.47186.88185.70426,400
Feb 18, 2022184.15188.20183.78186.09184.92553,900
Feb 17, 2022181.47186.15181.39184.92183.76406,600
Feb 16, 2022180.13183.76180.13182.58181.43372,300
Feb 15, 2022180.83183.01179.76180.13179.00330,400
Feb 14, 2022183.78184.33179.29181.26180.12508,300
Feb 11, 2022179.00184.25177.20183.87182.71605,900
Feb 10, 2022181.91188.98179.27179.65178.52782,200
Feb 09, 2022187.19188.21186.17187.19186.01333,600
Feb 08, 2022185.15186.29183.81186.00184.83255,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...