Australia markets closed

Huntington Ingalls Industries, Inc. (HII)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
214.70-4.67 (-2.13%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 May 2021218.36218.36212.84214.70214.70234,500
10 May 2021218.96223.79218.20219.37219.37270,600
07 May 2021216.32217.82214.68216.99216.99215,400
06 May 2021214.74222.99214.64218.31218.31535,400
05 May 2021214.03214.28211.70212.87212.87260,000
04 May 2021214.57216.25213.40214.39214.39240,800
03 May 2021213.21216.10211.40215.14215.14243,700
30 Apr 2021212.04213.24210.76212.32212.32227,200
29 Apr 2021210.93214.43210.93212.97212.97288,100
28 Apr 2021206.75210.56206.75210.24210.24249,000
27 Apr 2021206.75209.16206.46207.45207.45376,000
26 Apr 2021207.36208.09205.52206.97206.97302,100
23 Apr 2021205.01207.18204.37206.13206.13298,400
22 Apr 2021208.08209.84203.62203.89203.89448,900
21 Apr 2021207.52209.50207.25208.57208.57319,400
20 Apr 2021209.62210.00205.96207.57207.57289,100
19 Apr 2021209.14210.74205.84210.00210.00359,500
16 Apr 2021209.81210.00206.18208.06208.06262,100
15 Apr 2021207.68208.67206.32208.35208.35345,600
14 Apr 2021205.75209.73205.75207.86207.86428,400
13 Apr 2021208.03210.38205.61206.15206.15366,400
12 Apr 2021207.63210.53207.50210.27210.27224,100
09 Apr 2021207.54208.43205.48206.87206.87233,400
08 Apr 2021204.20206.95202.83206.64206.64263,600
07 Apr 2021207.58207.86203.76205.03205.03289,300
06 Apr 2021206.34209.41206.04207.37207.37308,800
05 Apr 2021206.18208.16205.60207.60207.60356,400
01 Apr 2021206.00206.39202.53204.23204.23247,300
31 Mar 2021205.58208.07205.09205.85205.85383,500
30 Mar 2021207.11207.74203.93205.67205.67267,300
29 Mar 2021203.40208.48203.34207.36207.36433,900
26 Mar 2021200.64203.64199.32203.16203.16242,100
25 Mar 2021194.69200.42192.57200.14200.14330,600
24 Mar 2021193.21199.09193.19194.12194.12285,700
23 Mar 2021193.39195.22190.11191.48191.48462,800
22 Mar 2021196.54197.23193.06196.07196.07298,100
19 Mar 2021198.06198.06194.16197.26197.26594,900
18 Mar 2021198.33200.28196.92198.47198.47333,800
17 Mar 2021195.62199.23193.88197.94197.94281,400
16 Mar 2021197.53197.93193.80195.13195.13421,700
15 Mar 2021195.70198.85195.14198.28198.28438,400
12 Mar 2021193.29196.14192.55195.09195.09335,100
11 Mar 2021187.22190.58186.75189.91189.91391,400
10 Mar 2021184.53189.40183.40187.86187.86310,400
09 Mar 2021189.74190.27184.07185.09185.09442,500
08 Mar 2021187.89194.10187.42191.10191.10364,000
05 Mar 2021180.96186.86179.11185.61185.61354,400
04 Mar 2021183.14184.61177.57179.37179.37464,700
03 Mar 2021180.35183.58179.00182.23182.23398,500
02 Mar 2021178.30180.39177.33179.63179.63283,300
01 Mar 2021178.08180.69177.83178.41178.41473,100
26 Feb 2021181.14182.02175.78175.91175.91579,400
25 Feb 2021187.07188.41182.10183.23183.23288,500
25 Feb 20211.14 Dividend
24 Feb 2021187.04190.23187.04188.10186.96341,800
23 Feb 2021191.37191.81183.05186.42185.29587,500
22 Feb 2021183.14192.50182.20190.64189.48665,200
19 Feb 2021179.11182.23178.81182.13181.03418,400
18 Feb 2021177.34178.68176.54178.43177.35371,600
17 Feb 2021174.90179.27173.40178.42177.34431,600
16 Feb 2021177.63179.00174.80175.16174.10616,700
12 Feb 2021170.73176.80170.42176.13175.06429,100
11 Feb 2021170.50179.75169.53170.53169.50742,400
10 Feb 2021168.13169.10166.91167.77166.75321,700
09 Feb 2021165.33167.24164.50167.22166.21346,200
08 Feb 2021165.15166.25163.84165.02164.02296,600
05 Feb 2021162.80165.77162.00163.90162.91405,400
04 Feb 2021161.88162.40159.98161.25160.27549,400
03 Feb 2021159.62161.66158.97161.20160.22309,600
02 Feb 2021159.91161.39158.00159.62158.65448,800
01 Feb 2021158.01159.73156.36157.77156.81421,800
29 Jan 2021161.28162.03157.10157.33156.38346,200
28 Jan 2021163.95164.62161.28161.95160.97379,800
27 Jan 2021160.00166.41159.85163.20162.21758,000
26 Jan 2021168.65169.69160.80160.88159.90466,400
25 Jan 2021167.09169.17165.48166.51165.50280,800
22 Jan 2021166.57168.57164.48167.64166.62312,000
21 Jan 2021167.85170.17166.73166.89165.88295,800
20 Jan 2021170.24170.84168.27168.46167.44280,900
19 Jan 2021173.16173.75170.31170.57169.54310,000
15 Jan 2021171.25172.58168.12171.47170.43297,100
14 Jan 2021172.61175.35171.68172.02170.98377,100
13 Jan 2021171.59173.00170.26171.30170.26223,600
12 Jan 2021169.80173.32169.12172.21171.17271,200
11 Jan 2021167.76171.11167.76169.20168.17262,100
08 Jan 2021170.96172.90167.03169.09168.07404,100
07 Jan 2021171.65171.65168.60169.74168.71471,000
06 Jan 2021163.22171.46163.22170.98169.94463,200
05 Jan 2021164.18167.03164.03165.56164.56392,100
04 Jan 2021169.64169.87162.18164.05163.06473,600
31 Dec 2020168.04171.08167.55170.48169.45286,700
30 Dec 2020166.61169.40166.37168.54167.52198,800
29 Dec 2020167.96168.02164.81166.58165.57252,800
28 Dec 2020166.37169.17166.04166.89165.88178,800
24 Dec 2020166.60166.60163.88165.40164.4094,700
23 Dec 2020164.56167.18163.98166.55165.54177,200
22 Dec 2020164.99165.87163.03163.63162.64298,700
21 Dec 2020166.87168.09163.44165.27164.27420,700
18 Dec 2020170.56172.51168.50169.62168.59977,100
17 Dec 2020174.63174.91170.40170.47169.44414,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...