Huntington Ingalls Industries, Inc. (HII)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 247.43 | 249.67 | 244.20 | 248.91 | 248.91 | 877,700 |
| 20 June 2024 | 244.94 | 248.53 | 243.71 | 247.36 | 247.36 | 306,400 |
| 18 June 2024 | 241.76 | 246.24 | 241.68 | 245.93 | 245.93 | 269,800 |
| 17 June 2024 | 238.30 | 243.40 | 238.09 | 242.03 | 242.03 | 313,100 |
| 14 June 2024 | 238.34 | 240.06 | 234.59 | 238.46 | 238.46 | 303,000 |
| 13 June 2024 | 242.15 | 243.02 | 239.14 | 240.26 | 240.26 | 281,200 |
| 12 June 2024 | 245.10 | 246.77 | 242.12 | 243.29 | 243.29 | 222,700 |
| 11 June 2024 | 246.30 | 246.44 | 243.92 | 244.55 | 244.55 | 255,900 |
| 10 June 2024 | 249.05 | 249.07 | 247.49 | 247.94 | 247.94 | 170,300 |
| 07 June 2024 | 250.20 | 250.48 | 248.59 | 249.21 | 249.21 | 217,300 |
| 06 June 2024 | 250.99 | 253.41 | 250.43 | 250.63 | 250.63 | 221,900 |
| 05 June 2024 | 250.40 | 251.95 | 248.38 | 251.56 | 251.56 | 188,600 |
| 04 June 2024 | 249.32 | 251.92 | 248.87 | 250.46 | 250.46 | 202,200 |
| 03 June 2024 | 255.18 | 255.70 | 249.82 | 250.38 | 250.38 | 196,500 |
| 31 May 2024 | 249.66 | 253.27 | 248.98 | 253.10 | 253.10 | 347,000 |
| 31 May 2024 | 1.3 Dividend | |||||
| 30 May 2024 | 248.74 | 252.63 | 248.11 | 251.22 | 249.92 | 189,200 |
| 29 May 2024 | 252.54 | 252.54 | 248.22 | 248.30 | 247.02 | 235,400 |
| 28 May 2024 | 257.85 | 257.85 | 251.92 | 252.75 | 251.44 | 259,700 |
| 24 May 2024 | 254.63 | 256.43 | 251.89 | 256.20 | 254.87 | 226,900 |
| 23 May 2024 | 253.91 | 253.91 | 250.76 | 252.88 | 251.57 | 184,900 |
| 22 May 2024 | 253.08 | 254.82 | 252.43 | 254.49 | 253.17 | 213,100 |
| 21 May 2024 | 256.39 | 257.93 | 253.24 | 253.76 | 252.45 | 311,000 |
| 20 May 2024 | 256.99 | 257.26 | 254.26 | 255.59 | 254.27 | 190,000 |
| 17 May 2024 | 256.99 | 257.86 | 254.51 | 255.60 | 254.28 | 272,700 |
| 16 May 2024 | 251.87 | 257.27 | 251.87 | 256.16 | 254.83 | 290,300 |
| 15 May 2024 | 251.91 | 252.92 | 250.55 | 251.63 | 250.33 | 189,000 |
| 14 May 2024 | 254.26 | 254.68 | 249.62 | 251.51 | 250.21 | 297,300 |
| 13 May 2024 | 253.26 | 255.97 | 253.12 | 253.93 | 252.62 | 276,000 |
| 10 May 2024 | 251.65 | 252.30 | 249.28 | 252.03 | 250.73 | 180,400 |
| 09 May 2024 | 246.95 | 251.16 | 246.95 | 250.97 | 249.67 | 223,500 |
| 08 May 2024 | 248.19 | 249.45 | 246.60 | 246.92 | 245.64 | 349,000 |
| 07 May 2024 | 247.00 | 250.35 | 247.00 | 248.57 | 247.28 | 450,500 |
| 06 May 2024 | 247.00 | 249.73 | 245.18 | 246.59 | 245.31 | 388,500 |
| 03 May 2024 | 246.32 | 248.47 | 243.65 | 246.23 | 244.96 | 531,000 |
| 02 May 2024 | 262.30 | 263.21 | 242.19 | 245.19 | 243.92 | 1,496,800 |
| 01 May 2024 | 278.30 | 279.21 | 276.38 | 277.06 | 275.63 | 583,100 |
| 30 Apr 2024 | 277.80 | 279.50 | 275.78 | 276.93 | 275.50 | 357,000 |
| 29 Apr 2024 | 278.31 | 280.66 | 277.67 | 278.55 | 277.11 | 318,200 |
| 26 Apr 2024 | 274.97 | 278.94 | 273.15 | 276.97 | 275.54 | 259,200 |
| 25 Apr 2024 | 274.70 | 277.05 | 273.21 | 275.98 | 274.55 | 336,000 |
| 24 Apr 2024 | 274.74 | 276.43 | 272.79 | 275.84 | 274.41 | 518,200 |
| 23 Apr 2024 | 276.24 | 277.85 | 273.99 | 274.47 | 273.05 | 243,500 |
| 22 Apr 2024 | 272.86 | 275.55 | 271.20 | 274.49 | 273.07 | 308,200 |
| 19 Apr 2024 | 270.15 | 272.62 | 269.80 | 271.66 | 270.25 | 346,600 |
| 18 Apr 2024 | 271.87 | 273.57 | 268.56 | 268.84 | 267.45 | 274,100 |
| 17 Apr 2024 | 276.17 | 276.19 | 270.74 | 271.22 | 269.82 | 285,200 |
| 16 Apr 2024 | 276.09 | 276.09 | 272.71 | 274.00 | 272.58 | 245,400 |
| 15 Apr 2024 | 279.51 | 280.69 | 274.89 | 275.00 | 273.58 | 340,100 |
| 12 Apr 2024 | 275.35 | 279.56 | 275.35 | 275.72 | 274.29 | 402,100 |
| 11 Apr 2024 | 274.96 | 277.46 | 273.04 | 276.31 | 274.88 | 300,700 |
| 10 Apr 2024 | 273.12 | 277.25 | 273.12 | 275.15 | 273.73 | 417,800 |
| 09 Apr 2024 | 283.57 | 284.96 | 273.52 | 275.50 | 274.07 | 542,700 |
| 08 Apr 2024 | 286.99 | 287.56 | 285.16 | 285.68 | 284.20 | 358,500 |
| 05 Apr 2024 | 285.33 | 287.89 | 284.96 | 286.08 | 284.60 | 199,300 |
| 04 Apr 2024 | 288.59 | 289.26 | 284.24 | 286.21 | 284.73 | 331,200 |
| 03 Apr 2024 | 287.27 | 288.84 | 284.81 | 286.39 | 284.91 | 251,100 |
| 02 Apr 2024 | 287.74 | 289.07 | 286.59 | 287.47 | 285.98 | 285,000 |
| 01 Apr 2024 | 291.97 | 291.97 | 287.29 | 287.60 | 286.11 | 310,200 |
| 28 Mar 2024 | 289.81 | 293.17 | 289.58 | 291.47 | 289.96 | 435,000 |
| 27 Mar 2024 | 291.60 | 292.86 | 288.86 | 289.75 | 288.25 | 754,200 |
| 26 Mar 2024 | 290.82 | 294.24 | 289.57 | 289.87 | 288.37 | 401,900 |
| 25 Mar 2024 | 294.09 | 294.09 | 290.53 | 290.80 | 289.30 | 193,400 |
| 22 Mar 2024 | 294.79 | 294.79 | 291.09 | 292.55 | 291.04 | 216,800 |
| 21 Mar 2024 | 292.78 | 294.81 | 291.87 | 293.93 | 292.41 | 229,800 |
| 20 Mar 2024 | 290.69 | 294.32 | 290.69 | 292.20 | 290.69 | 216,800 |
| 19 Mar 2024 | 291.58 | 293.00 | 289.27 | 290.69 | 289.19 | 289,200 |
| 18 Mar 2024 | 289.42 | 292.08 | 288.78 | 290.59 | 289.09 | 228,000 |
| 15 Mar 2024 | 284.78 | 289.58 | 284.70 | 289.02 | 287.52 | 692,900 |
| 14 Mar 2024 | 288.60 | 290.00 | 285.43 | 286.87 | 285.39 | 243,500 |
| 13 Mar 2024 | 290.39 | 291.42 | 288.12 | 289.90 | 288.40 | 231,100 |
| 12 Mar 2024 | 287.80 | 290.69 | 285.85 | 290.16 | 288.66 | 202,500 |
| 11 Mar 2024 | 292.35 | 292.35 | 287.24 | 288.53 | 287.04 | 225,200 |
| 08 Mar 2024 | 291.27 | 293.39 | 290.95 | 293.32 | 291.80 | 207,700 |
| 07 Mar 2024 | 293.25 | 294.40 | 291.44 | 291.85 | 290.34 | 273,100 |
| 06 Mar 2024 | 291.91 | 295.74 | 290.40 | 293.99 | 292.47 | 268,600 |
| 05 Mar 2024 | 297.54 | 299.50 | 289.06 | 291.33 | 289.82 | 395,600 |
| 04 Mar 2024 | 292.59 | 298.19 | 292.59 | 296.43 | 294.90 | 226,200 |
| 01 Mar 2024 | 290.75 | 292.90 | 287.69 | 292.46 | 290.95 | 183,000 |
| 29 Feb 2024 | 292.30 | 292.86 | 290.06 | 291.62 | 290.11 | 314,800 |
| 28 Feb 2024 | 290.00 | 292.82 | 289.85 | 291.85 | 290.34 | 257,800 |
| 27 Feb 2024 | 287.79 | 289.68 | 285.79 | 289.49 | 287.99 | 201,800 |
| 26 Feb 2024 | 288.74 | 289.88 | 286.96 | 288.33 | 286.84 | 218,700 |
| 23 Feb 2024 | 287.88 | 289.50 | 287.33 | 288.14 | 286.65 | 181,400 |
| 22 Feb 2024 | 287.45 | 287.74 | 284.49 | 287.29 | 285.80 | 199,900 |
| 22 Feb 2024 | 1.3 Dividend | |||||
| 21 Feb 2024 | 285.88 | 288.68 | 285.19 | 288.13 | 285.35 | 234,900 |
| 20 Feb 2024 | 285.51 | 288.00 | 284.57 | 284.80 | 282.05 | 255,800 |
| 16 Feb 2024 | 284.64 | 287.33 | 283.34 | 285.09 | 282.34 | 263,200 |
| 15 Feb 2024 | 281.36 | 285.12 | 281.35 | 284.99 | 282.24 | 300,900 |
| 14 Feb 2024 | 276.93 | 280.71 | 276.49 | 280.31 | 277.60 | 264,500 |
| 13 Feb 2024 | 274.42 | 277.11 | 273.39 | 275.11 | 272.45 | 312,900 |
| 12 Feb 2024 | 273.98 | 276.74 | 273.98 | 275.74 | 273.08 | 160,300 |
| 09 Feb 2024 | 272.72 | 274.32 | 271.01 | 273.90 | 271.25 | 197,000 |
| 08 Feb 2024 | 274.56 | 275.39 | 270.17 | 272.13 | 269.50 | 260,600 |
| 07 Feb 2024 | 266.62 | 275.85 | 266.30 | 274.74 | 272.09 | 472,900 |
| 06 Feb 2024 | 265.78 | 267.53 | 265.02 | 266.22 | 263.65 | 392,800 |
| 05 Feb 2024 | 266.27 | 267.77 | 263.01 | 265.93 | 263.36 | 247,600 |
| 02 Feb 2024 | 266.08 | 269.33 | 263.36 | 268.50 | 265.91 | 324,200 |
| 01 Feb 2024 | 264.00 | 268.51 | 254.19 | 267.81 | 265.22 | 778,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.