Canada Markets close in 4 hrs 13 mins

Huntington Ingalls Industries, Inc. (HII)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
191.92+2.59 (+1.37%)
As of 11:46AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 2021190.60192.71191.13191.91191.9138,200
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 2021204.47204.47202.26203.17203.1711,510,000
Sep. 02, 2021204.03205.74203.55205.13205.1315,720,000
Sep. 01, 2021204.10204.22200.97202.99202.9919,620,000
Aug. 31, 2021206.93207.93203.76204.17204.1741,550,000
Aug. 30, 2021207.01208.76206.54207.01207.0135,450,000
Aug. 27, 2021205.47207.89204.96206.99206.9912,530,000
Aug. 26, 2021205.08205.30202.69204.42204.4210,050,000
Aug. 26, 20211.14 Dividend
Aug. 25, 2021205.32207.55204.63206.22205.0816,180,000
Aug. 24, 2021206.65208.12205.66206.04204.9012,890,000
Aug. 23, 2021204.11206.89203.54205.98204.8420,200,000
Aug. 20, 2021200.47203.78200.47202.73201.6111,940,000
Aug. 19, 2021200.17203.11199.17200.16199.0516,340,000
Aug. 18, 2021204.36205.02201.12201.17200.0618,480,000
Aug. 17, 2021205.05206.74204.07205.67204.5327,760,000
Aug. 16, 2021205.00206.89203.00205.75204.6116,090,000
Aug. 13, 2021207.85208.59205.75205.94204.809,750,000
Aug. 12, 2021209.10209.62206.13207.49206.3415,060,000
Aug. 11, 2021207.38209.08205.43208.93207.7813,660,000
Aug. 10, 2021204.61208.98204.00206.94205.8013,310,000
Aug. 09, 2021204.63206.07203.75205.13204.0023,620,000
Aug. 06, 2021205.99207.68204.89205.58204.4415,620,000
Aug. 05, 2021202.51203.24200.50203.20202.0817,650,000
Aug. 04, 2021202.29202.93198.51200.41199.3020,880,000
Aug. 03, 2021203.13204.64199.59204.36203.23227,100
Aug. 02, 2021------
Jul. 30, 2021206.22208.24204.59205.13204.00218,800
Jul. 29, 2021207.03208.49204.90207.23206.08144,900
Jul. 28, 2021205.81207.52202.90204.86203.73122,300
Jul. 27, 2021204.78206.73203.17204.43203.30115,500
Jul. 26, 2021204.12205.69203.50205.17204.04157,900
Jul. 23, 2021203.77204.21200.83203.75202.62101,000
Jul. 22, 2021204.21204.39201.54202.17201.05107,400
Jul. 21, 2021204.54206.45202.45204.76203.63344,600
Jul. 20, 2021196.00203.51196.00202.89201.77311,200
Jul. 19, 2021197.90198.47193.73195.31194.23254,300
Jul. 16, 2021202.45203.44200.35200.74199.63133,500
Jul. 15, 2021199.83202.44199.68201.38200.27159,000
Jul. 14, 2021202.33204.39199.94201.66200.55205,000
Jul. 13, 2021205.13205.66202.23202.66201.54195,800
Jul. 12, 2021204.45205.40202.68204.69203.56196,300
Jul. 09, 2021207.07207.89204.96206.22205.08297,400
Jul. 08, 2021203.50206.06202.43203.55202.42208,600
Jul. 07, 2021204.17207.54204.17206.89205.75223,500
Jul. 06, 2021211.92212.02204.03205.86204.72241,200
Jul. 02, 2021212.82213.55210.25211.97210.80116,100
Jul. 01, 2021212.08212.39210.47212.15210.98186,300
Jun. 30, 2021207.77211.48205.85210.75209.58204,800
Jun. 29, 2021211.43212.52207.65207.83206.68236,300
Jun. 28, 2021212.70212.70209.85211.16209.99135,400
Jun. 25, 2021210.91213.78210.65213.28212.10244,300
Jun. 24, 2021209.97211.87208.17211.07209.90215,700
Jun. 23, 2021211.30211.77209.49209.49208.33146,800
Jun. 22, 2021211.86212.46208.85211.60210.43232,100
Jun. 21, 2021208.68213.88208.68213.05211.87233,100
Jun. 18, 2021208.99210.20207.11207.18206.03373,300
Jun. 17, 2021216.80217.32210.14211.64210.47223,600
Jun. 16, 2021219.82220.78216.64216.79215.59221,300
Jun. 15, 2021219.81220.90219.17220.09218.87199,000
Jun. 14, 2021221.00221.02218.25219.80218.58185,800
Jun. 11, 2021221.49222.27219.87221.00219.78157,800
Jun. 10, 2021223.41224.13220.50220.75219.53144,600
Jun. 09, 2021222.86224.00220.67221.03219.81280,100
Jun. 08, 2021220.90223.40219.26222.66221.43163,900
Jun. 07, 2021222.37222.74219.12221.28220.06355,100
Jun. 04, 2021219.87223.51219.86222.25221.02242,500
Jun. 03, 2021218.75220.62214.30220.61219.39306,000
Jun. 02, 2021218.00219.07216.03218.92217.71250,300
Jun. 01, 2021218.89220.73216.42218.09216.88253,000
May 28, 2021216.37216.49214.55216.21215.01240,200
May 27, 2021214.35216.69212.79215.62214.43559,700
May 27, 20211.14 Dividend
May 26, 2021211.60212.92208.46212.78210.47523,300
May 25, 2021215.92217.10211.16211.88209.58288,900
May 24, 2021214.56216.37213.12215.95213.61289,700
May 21, 2021213.42215.88212.65213.67211.35159,100
May 20, 2021213.18213.75211.73212.56210.25209,200
May 19, 2021212.71213.37209.46213.18210.87207,100
May 18, 2021216.34217.92213.22213.37211.05130,800
May 17, 2021216.46218.13214.44216.84214.49185,100
May 14, 2021216.29216.70214.40216.21213.86132,000
May 13, 2021211.04216.28210.11215.29212.95185,100
May 12, 2021215.84217.28212.09212.14209.84231,800
May 11, 2021218.36218.36212.84214.70212.37234,500
May 10, 2021218.96223.79218.20219.37216.99270,600
May 07, 2021216.32217.82214.68216.99214.63215,400
May 06, 2021214.74222.99214.64218.31215.94535,400
May 05, 2021214.03214.28209.74212.87210.56333,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...