Australia markets closed

Huntington Ingalls Industries, Inc. (HII)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.53-1.00 (-0.60%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2020165.63165.63163.40164.53164.53139,500
25 Nov 2020169.13169.50165.13165.53165.53284,600
25 Nov 20201.14 Dividend
24 Nov 2020166.82172.54166.82170.87169.73391,500
23 Nov 2020160.10165.26160.00165.11164.01423,800
20 Nov 2020162.20162.92157.71158.74157.68530,000
19 Nov 2020162.26163.40160.69162.21161.13275,300
18 Nov 2020164.74165.08163.00163.02161.93258,200
17 Nov 2020162.01165.27161.56162.82161.73311,900
16 Nov 2020165.27166.73162.67163.26162.17488,400
13 Nov 2020160.14165.19159.58164.01162.92378,600
12 Nov 2020157.16159.48156.06158.53157.47314,400
11 Nov 2020161.53162.10157.92158.04156.99449,000
10 Nov 2020157.20164.40157.14161.54160.46488,700
09 Nov 2020160.00164.69155.24155.97154.93632,100
06 Nov 2020151.50154.82151.50152.72151.70323,600
05 Nov 2020151.99159.45148.85151.81150.80794,500
04 Nov 2020157.89158.74150.66150.72149.71566,900
03 Nov 2020152.28158.00151.60156.90155.85392,600
02 Nov 2020149.43152.12147.32149.50148.50397,300
30 Oct 2020142.64147.66142.64147.48146.50301,300
29 Oct 2020140.56143.47138.80142.97142.02324,100
28 Oct 2020144.05146.38140.93141.46140.52352,300
27 Oct 2020148.81149.23146.18146.51145.53284,100
26 Oct 2020151.45151.77148.86149.71148.71341,600
23 Oct 2020153.25153.85152.11152.82151.80258,900
22 Oct 2020149.94152.53149.20152.23151.21231,700
21 Oct 2020147.70150.15146.65149.52148.52295,100
20 Oct 2020147.68149.48146.15147.70146.71227,400
19 Oct 2020148.43149.98146.50146.96145.98215,300
16 Oct 2020147.79150.43146.25148.00147.01376,600
15 Oct 2020150.48150.48146.85147.55146.57379,800
14 Oct 2020147.37152.88147.37151.53150.52237,700
13 Oct 2020148.00150.08147.57148.46147.47262,000
12 Oct 2020149.98152.27148.11149.45148.45243,300
09 Oct 2020150.92151.39149.01149.98148.98406,400
08 Oct 2020148.78149.70146.15149.64148.64279,100
07 Oct 2020148.42150.64147.37147.94146.95317,200
06 Oct 2020147.91151.28146.58147.13146.15412,900
05 Oct 2020146.11147.07144.58146.32145.34337,500
02 Oct 2020137.21144.32137.21144.13143.17392,800
01 Oct 2020140.76142.86139.30139.98139.05364,200
30 Sep 2020142.09142.93140.04140.75139.81368,200
29 Sep 2020142.62143.52140.87141.21140.27233,100
28 Sep 2020143.22145.24141.70143.13142.18340,600
25 Sep 2020138.64142.10138.64141.22140.28275,500
24 Sep 2020139.29141.03136.44139.49138.56410,500
23 Sep 2020144.20145.54138.22139.43138.50431,500
22 Sep 2020143.90145.92142.30143.61142.65365,100
21 Sep 2020146.70147.44142.69143.90142.94477,300
18 Sep 2020150.00151.52148.78149.18148.18670,800
17 Sep 2020146.01151.19145.47150.59149.59383,200
16 Sep 2020145.17150.10143.97147.94146.95360,500
15 Sep 2020146.77147.14144.00145.27144.30448,000
14 Sep 2020148.00148.11144.06146.85145.87602,800
11 Sep 2020138.10148.24138.10147.40146.42837,500
10 Sep 2020142.88144.26137.64137.83136.91794,100
09 Sep 2020142.42143.81138.61141.35140.41575,700
08 Sep 2020147.09147.95141.35141.76140.81899,400
04 Sep 2020151.53153.48146.82147.51146.53598,700
03 Sep 2020153.08154.43147.84150.12149.12618,600
02 Sep 2020150.29152.89148.80151.35150.34739,000
01 Sep 2020150.09150.77147.63150.33149.33740,400
31 Aug 2020151.76152.74149.69151.52150.51636,600
28 Aug 2020153.74154.09151.45152.46151.44413,600
27 Aug 2020153.25156.30152.50153.44152.42470,100
27 Aug 20201.03 Dividend
26 Aug 2020158.09158.52153.51153.89151.84459,800
25 Aug 2020162.81163.17158.13158.94156.82261,300
24 Aug 2020159.15162.30157.61162.18160.02309,100
21 Aug 2020159.10161.48158.07158.63156.52331,800
20 Aug 2020161.51161.98159.41159.54157.41259,900
19 Aug 2020161.98164.49161.98162.77160.60227,900
18 Aug 2020162.66163.41161.44162.29160.13333,900
17 Aug 2020166.74166.89162.65163.09160.92352,500
14 Aug 2020163.62169.00163.50166.89164.67217,000
13 Aug 2020163.11165.81161.85164.13161.94381,300
12 Aug 2020170.02170.02163.00164.17161.98416,600
11 Aug 2020172.23174.50168.39168.54166.30231,500
10 Aug 2020167.89170.99165.87169.13166.88512,300
07 Aug 2020161.46169.77161.44167.90165.66550,400
06 Aug 2020171.01174.42160.00162.80160.631,171,000
05 Aug 2020175.44178.67174.05178.67176.29454,100
04 Aug 2020175.41176.79172.85173.54171.23278,100
03 Aug 2020174.03176.97173.45175.34173.00224,300
31 Jul 2020174.40175.62171.24173.71171.40313,400
30 Jul 2020173.67176.98172.97174.79172.46177,200
29 Jul 2020175.34176.72172.59175.88173.54129,300
28 Jul 2020173.06177.50173.06174.99172.66190,900
27 Jul 2020176.41176.41172.66173.20170.89201,600
24 Jul 2020180.91182.26176.70177.06174.70192,900
23 Jul 2020179.50183.68178.85180.91178.50239,800
22 Jul 2020177.91180.50177.31179.61177.22244,000
21 Jul 2020177.00180.27177.00178.01175.64196,500
20 Jul 2020179.57179.99175.51176.23173.88273,000
17 Jul 2020180.02181.37178.21180.95178.54236,700
16 Jul 2020176.80182.24175.71179.37176.98270,400
15 Jul 2020176.19178.36174.79176.97174.61239,100
14 Jul 2020170.00172.85168.25171.82169.53305,000
13 Jul 2020169.20172.59167.66169.62167.36337,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...