Australia markets closed

Huntington Ingalls Industries, Inc. (HII)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.89+2.76 (+1.68%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020163.62169.00163.50166.89166.89217,000
13 Aug 2020163.11165.81161.85164.13164.13381,300
12 Aug 2020170.02170.02163.00164.17164.17416,600
11 Aug 2020172.23174.50168.39168.54168.54231,500
10 Aug 2020167.89170.99165.87169.13169.13512,300
07 Aug 2020161.46169.77161.44167.90167.90550,400
06 Aug 2020171.01174.42160.00162.80162.801,171,000
05 Aug 2020175.44178.67174.05178.67178.67454,100
04 Aug 2020175.41176.79172.85173.54173.54278,100
03 Aug 2020174.03176.97173.45175.34175.34224,300
31 Jul 2020174.40175.62171.24173.71173.71313,400
30 Jul 2020173.67176.98172.97174.79174.79177,200
29 Jul 2020175.34176.72172.59175.88175.88129,300
28 Jul 2020173.06177.50173.06174.99174.99190,900
27 Jul 2020176.41176.41172.66173.20173.20201,600
24 Jul 2020180.91182.26176.70177.06177.06192,900
23 Jul 2020179.50183.68178.85180.91180.91239,800
22 Jul 2020177.91180.50177.31179.61179.61244,000
21 Jul 2020177.00180.27177.00178.01178.01196,500
20 Jul 2020179.57179.99175.51176.23176.23273,000
17 Jul 2020180.02181.37178.21180.95180.95236,700
16 Jul 2020176.80182.24175.71179.37179.37270,400
15 Jul 2020176.19178.36174.79176.97176.97239,100
14 Jul 2020170.00172.85168.25171.82171.82305,000
13 Jul 2020169.20172.59167.66169.62169.62337,500
10 Jul 2020161.92167.35161.92167.04167.04269,700
09 Jul 2020166.48166.91161.35161.77161.77319,800
08 Jul 2020168.31170.35166.62167.49167.49333,600
07 Jul 2020171.63175.26168.18168.32168.32207,600
06 Jul 2020176.18176.58172.95173.28173.28176,000
02 Jul 2020175.92176.94172.62173.11173.11233,200
01 Jul 2020176.16177.72173.15173.73173.73278,200
30 Jun 2020176.16178.09173.23174.49174.49272,100
29 Jun 2020173.62177.90173.46177.41177.41337,500
26 Jun 2020171.99172.81168.49170.96170.96914,900
25 Jun 2020165.62172.21165.43172.11172.11396,100
24 Jun 2020174.85175.25167.08167.22167.22390,200
23 Jun 2020179.40179.85175.49177.17177.17329,100
22 Jun 2020177.16178.20174.83177.92177.92382,300
19 Jun 2020185.11185.11176.87178.66178.66654,900
18 Jun 2020181.36186.14181.16181.49181.49304,300
17 Jun 2020185.87187.74183.77183.95183.95287,700
16 Jun 2020189.46190.63183.33185.58185.58298,000
15 Jun 2020177.29183.31177.29182.08182.08404,800
12 Jun 2020186.54187.01179.11182.29182.29326,300
11 Jun 2020190.53194.00180.29180.80180.80368,600
10 Jun 2020196.79200.56192.86197.01197.01477,400
09 Jun 2020203.00204.88196.91197.76197.76304,800
08 Jun 2020204.63207.09204.01206.02206.02326,000
05 Jun 2020205.78206.90201.54202.57202.57339,900
04 Jun 2020199.37201.63197.15198.52198.52404,400
03 Jun 2020196.44201.65194.98199.67199.67365,400
02 Jun 2020197.67197.77193.59194.25194.25382,700
01 Jun 2020199.72203.75194.55195.53195.53353,400
29 May 2020198.11201.65196.33199.89199.89355,100
28 May 2020208.70209.96200.03200.68200.68345,200
28 May 20201.03 Dividend
27 May 2020196.92206.04196.92205.92204.89432,300
26 May 2020188.50195.25188.50193.42192.45421,400
22 May 2020183.87184.61178.23182.77181.86430,800
21 May 2020177.44182.61177.43181.50180.59302,200
20 May 2020175.89178.66174.50175.11174.23340,300
19 May 2020180.91180.91173.46173.50172.63358,500
18 May 2020176.68181.65175.88180.41179.51458,300
15 May 2020166.65173.28166.65170.54169.69295,300
14 May 2020167.84172.30165.46172.22171.36319,000
13 May 2020172.02172.77168.59170.26169.41280,500
12 May 2020178.84180.86173.51173.52172.65359,300
11 May 2020179.11182.32176.77178.11177.22343,200
08 May 2020175.00184.42175.00180.58179.68554,100
07 May 2020181.25188.27171.70173.31172.44768,700
06 May 2020184.09184.64177.89178.65177.76339,000
05 May 2020181.96185.61181.77182.67181.76319,900
04 May 2020183.84183.84176.24179.98179.08424,400
01 May 2020188.58189.33182.11185.67184.74432,000
30 Apr 2020192.97192.97188.25191.41190.45342,800
29 Apr 2020194.99197.79190.66195.55194.57307,900
28 Apr 2020187.56193.20187.30191.27190.31352,700
27 Apr 2020185.66189.64184.05188.26187.32434,100
24 Apr 2020188.12188.18183.35184.50183.58248,900
23 Apr 2020187.18189.97185.48186.77185.84269,500
22 Apr 2020188.66189.92185.21186.23185.30311,500
21 Apr 2020188.91190.76181.93184.45183.53333,500
20 Apr 2020195.52196.16192.02192.26191.30324,100
17 Apr 2020197.01198.83193.01195.96194.98533,600
16 Apr 2020190.95194.14189.48192.48191.52265,900
15 Apr 2020194.28195.04187.77190.98190.02267,600
14 Apr 2020198.41200.48194.91197.02196.03233,200
13 Apr 2020192.77196.05190.88194.59193.62217,100
09 Apr 2020198.00198.89190.87192.39191.43436,900
08 Apr 2020195.04198.10192.83195.44194.46272,400
07 Apr 2020200.08202.26191.56191.74190.78246,400
06 Apr 2020187.28195.89187.28193.71192.74336,300
03 Apr 2020178.10184.49177.11181.04180.13345,900
02 Apr 2020171.95184.03171.42180.64179.74361,800
01 Apr 2020174.60177.83170.03173.14172.27402,100
31 Mar 2020187.60190.22179.22182.21181.30519,800
30 Mar 2020186.50192.25184.73189.54188.59385,200
27 Mar 2020188.46192.77184.61185.59184.66473,900
26 Mar 2020178.17196.70177.18195.29194.31429,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...