HII - Huntington Ingalls Industries, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
25 Mar 2020167.69183.33164.21177.44176.55512,300
24 Mar 2020162.91168.95159.31165.38164.55407,700
23 Mar 2020158.01158.54147.14153.97153.20462,600
20 Mar 2020169.68172.28157.05159.32158.52413,900
19 Mar 2020170.63195.20166.71169.47168.62583,800
18 Mar 2020150.19173.35148.48172.36171.50577,500
17 Mar 2020159.17162.65149.02161.10160.29764,000
16 Mar 2020163.86170.77156.47156.67155.89458,700
13 Mar 2020185.69185.69171.20178.62177.73435,300
12 Mar 2020182.45192.85176.54176.66175.78622,800
11 Mar 2020203.71205.19193.36197.92196.93562,800
10 Mar 2020201.31209.46196.27209.40208.35504,000
09 Mar 2020196.17202.57191.06194.85193.88653,600
06 Mar 2020204.15208.69199.72204.29203.27552,300
05 Mar 2020214.01216.63208.32209.69208.64378,800
04 Mar 2020212.55220.67209.55219.54218.44415,000
03 Mar 2020210.49216.69206.37207.60206.56879,200
02 Mar 2020207.58210.71203.03209.64208.59924,100
28 Feb 2020208.48212.38200.91205.53204.501,072,400
27 Feb 2020212.98219.32211.28215.25214.17669,000
27 Feb 20201.03 Dividend
26 Feb 2020224.41227.29218.97219.76217.64424,600
25 Feb 2020235.31235.86221.64222.83220.68380,200
24 Feb 2020231.54236.37229.46234.84232.57365,300
21 Feb 2020236.31237.48234.14236.02233.74246,300
20 Feb 2020235.02239.52234.93237.42235.13362,200
19 Feb 2020239.28240.32235.07235.70233.42538,300
18 Feb 2020245.00245.11237.25237.50235.20668,200
14 Feb 2020251.74252.35245.35246.21243.83523,200
13 Feb 2020260.07264.65249.08250.36247.94635,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...