Australia markets closed

Huntington Ingalls Industries, Inc. (HII)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
291.47+1.72 (+0.59%)
At close: 04:00PM EDT
291.04 -0.43 (-0.15%)
After hours: 06:10PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024289.81293.17289.58291.47291.47435,000
27 Mar 2024291.60292.86288.86289.75289.75754,200
26 Mar 2024290.82294.24289.57289.87289.87401,900
25 Mar 2024294.09294.09290.53290.80290.80193,400
22 Mar 2024294.79294.79291.09292.55292.55216,800
21 Mar 2024292.78294.81291.87293.93293.93229,800
20 Mar 2024290.69294.32290.69292.20292.20216,800
19 Mar 2024291.58293.00289.27290.69290.69289,200
18 Mar 2024289.42292.08288.78290.59290.59228,000
15 Mar 2024284.78289.58284.70289.02289.02692,900
14 Mar 2024288.60290.00285.43286.87286.87243,500
13 Mar 2024290.39291.42288.12289.90289.90231,100
12 Mar 2024287.80290.69285.85290.16290.16202,500
11 Mar 2024292.35292.35287.24288.53288.53225,200
08 Mar 2024291.27293.39290.95293.32293.32207,700
07 Mar 2024293.25294.40291.44291.85291.85273,100
06 Mar 2024291.91295.74290.40293.99293.99268,600
05 Mar 2024297.54299.50289.06291.33291.33395,600
04 Mar 2024292.59298.19292.59296.43296.43226,200
01 Mar 2024290.75292.90287.69292.46292.46183,000
29 Feb 2024292.30292.86290.06291.62291.62314,800
28 Feb 2024290.00292.82289.85291.85291.85257,800
27 Feb 2024287.79289.68285.79289.49289.49201,800
26 Feb 2024288.74289.88286.96288.33288.33218,700
23 Feb 2024287.88289.50287.33288.14288.14181,400
22 Feb 2024287.45287.74284.49287.29287.29199,900
22 Feb 20241.3 Dividend
21 Feb 2024285.88288.68285.19288.13286.83234,900
20 Feb 2024285.51288.00284.57284.80283.52255,800
16 Feb 2024284.64287.33283.34285.09283.80263,200
15 Feb 2024281.36285.12281.35284.99283.70300,900
14 Feb 2024276.93280.71276.49280.31279.05264,500
13 Feb 2024274.42277.11273.39275.11273.87312,900
12 Feb 2024273.98276.74273.98275.74274.50160,300
09 Feb 2024272.72274.32271.01273.90272.66197,000
08 Feb 2024274.56275.39270.17272.13270.90260,600
07 Feb 2024266.62275.85266.30274.74273.50472,900
06 Feb 2024265.78267.53265.02266.22265.02392,800
05 Feb 2024266.27267.77263.01265.93264.73247,600
02 Feb 2024266.08269.33263.36268.50267.29324,200
01 Feb 2024264.00268.51254.19267.81266.60778,000
31 Jan 2024261.21263.00257.98258.92257.75443,800
30 Jan 2024258.59260.62257.46260.32259.15306,700
29 Jan 2024256.33258.59255.72258.59257.42374,100
26 Jan 2024255.47256.71254.09255.65254.50387,200
25 Jan 2024254.16254.64251.76254.40253.25261,100
24 Jan 2024256.00257.90252.99253.64252.50280,700
23 Jan 2024256.99258.12254.54255.81254.66175,600
22 Jan 2024257.11259.32255.93256.77255.61234,700
19 Jan 2024261.15261.15255.36256.23255.07287,500
18 Jan 2024255.66260.30254.37260.19259.02308,000
17 Jan 2024253.67258.38253.67254.81253.66205,600
16 Jan 2024253.97256.13252.28255.18254.03214,200
12 Jan 2024253.27254.78251.74254.68253.53204,800
11 Jan 2024252.28252.28248.78250.63249.50190,500
10 Jan 2024253.12254.99252.37252.82251.68155,100
09 Jan 2024254.21254.21252.52253.24252.10128,000
08 Jan 2024250.84255.43250.00255.36254.21265,600
05 Jan 2024254.90254.90248.65252.50251.36637,100
04 Jan 2024257.53259.06255.97256.32255.16223,600
03 Jan 2024260.00260.00256.25256.30255.14276,000
02 Jan 2024259.08261.42259.00260.11258.94173,100
29 Dec 2023258.47260.00257.90259.64258.47168,200
28 Dec 2023257.81259.33257.72258.47257.30117,400
27 Dec 2023257.09258.71256.82258.31257.14108,300
26 Dec 2023256.17258.11255.85257.83256.6779,200
22 Dec 2023255.41256.90254.87256.09254.93133,600
21 Dec 2023253.99254.65252.29254.02252.87108,500
20 Dec 2023256.03257.14252.37252.43251.29206,700
19 Dec 2023255.70257.13254.45257.01255.85203,400
18 Dec 2023253.68255.31253.44255.02253.87261,400
15 Dec 2023254.66257.02253.55253.55252.411,256,500
14 Dec 2023257.80257.82252.26255.83254.68466,400
13 Dec 2023254.48258.56253.24257.59256.43345,000
12 Dec 2023250.30256.09249.77254.48253.33432,900
11 Dec 2023247.25250.57246.69250.38249.25415,600
08 Dec 2023245.57247.25244.90246.89245.78236,000
07 Dec 2023244.20245.32243.46245.19244.08206,900
06 Dec 2023240.89243.66240.89243.59242.49183,600
05 Dec 2023241.82242.08239.87240.48239.39231,000
04 Dec 2023237.75242.65237.75242.60241.51308,500
01 Dec 2023237.05239.47235.68238.74237.66228,400
30 Nov 2023234.04237.14233.77237.02235.95332,100
29 Nov 2023237.06238.22233.14233.75232.70257,600
28 Nov 2023237.32237.84235.81236.68235.61194,000
27 Nov 2023237.71237.71234.18236.45235.38239,900
24 Nov 2023238.34240.44238.21238.34237.26100,100
22 Nov 2023237.24239.47237.24238.08237.01188,300
22 Nov 20231.3 Dividend
21 Nov 2023239.14239.53237.53239.28236.91142,400
20 Nov 2023237.70240.46236.33239.56237.18216,200
17 Nov 2023236.54237.87234.43236.75234.40721,500
16 Nov 2023235.00237.66233.35234.57232.24184,600
15 Nov 2023235.32237.20234.16234.90232.57329,100
14 Nov 2023234.00236.87233.26235.92233.58268,200
13 Nov 2023230.25234.69230.21233.36231.04307,400
10 Nov 2023228.77230.65227.58229.93227.65197,400
09 Nov 2023229.18230.00226.36228.14225.88216,200
08 Nov 2023233.04233.20227.49228.52226.25195,100
07 Nov 2023234.47234.47230.98232.24229.94216,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...