Huntington Ingalls Industries, Inc. (HII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 274.97 | 278.94 | 273.15 | 276.97 | 276.97 | 259,200 |
| 25 Apr 2024 | 274.70 | 277.05 | 273.21 | 275.98 | 275.98 | 336,000 |
| 24 Apr 2024 | 274.74 | 276.43 | 272.79 | 275.84 | 275.84 | 518,200 |
| 23 Apr 2024 | 276.24 | 277.85 | 273.99 | 274.47 | 274.47 | 243,500 |
| 22 Apr 2024 | 272.86 | 275.55 | 271.20 | 274.49 | 274.49 | 308,200 |
| 19 Apr 2024 | 270.15 | 272.62 | 269.80 | 271.66 | 271.66 | 346,600 |
| 18 Apr 2024 | 271.87 | 273.57 | 268.56 | 268.84 | 268.84 | 274,100 |
| 17 Apr 2024 | 276.17 | 276.19 | 270.74 | 271.22 | 271.22 | 285,200 |
| 16 Apr 2024 | 276.09 | 276.09 | 272.71 | 274.00 | 274.00 | 245,400 |
| 15 Apr 2024 | 279.51 | 280.69 | 274.89 | 275.00 | 275.00 | 340,100 |
| 12 Apr 2024 | 275.35 | 279.56 | 275.35 | 275.72 | 275.72 | 402,100 |
| 11 Apr 2024 | 274.96 | 277.46 | 273.04 | 276.31 | 276.31 | 300,700 |
| 10 Apr 2024 | 273.12 | 277.25 | 273.12 | 275.15 | 275.15 | 417,800 |
| 09 Apr 2024 | 283.57 | 284.96 | 273.52 | 275.50 | 275.50 | 542,700 |
| 08 Apr 2024 | 286.99 | 287.56 | 285.16 | 285.68 | 285.68 | 358,500 |
| 05 Apr 2024 | 285.33 | 287.89 | 284.96 | 286.08 | 286.08 | 199,300 |
| 04 Apr 2024 | 288.59 | 289.26 | 284.24 | 286.21 | 286.21 | 331,200 |
| 03 Apr 2024 | 287.27 | 288.84 | 284.81 | 286.39 | 286.39 | 251,100 |
| 02 Apr 2024 | 287.74 | 289.07 | 286.59 | 287.47 | 287.47 | 285,000 |
| 01 Apr 2024 | 291.97 | 291.97 | 287.29 | 287.60 | 287.60 | 310,200 |
| 28 Mar 2024 | 289.81 | 293.17 | 289.58 | 291.47 | 291.47 | 435,000 |
| 27 Mar 2024 | 291.60 | 292.86 | 288.86 | 289.75 | 289.75 | 754,200 |
| 26 Mar 2024 | 290.82 | 294.24 | 289.57 | 289.87 | 289.87 | 401,900 |
| 25 Mar 2024 | 294.09 | 294.09 | 290.53 | 290.80 | 290.80 | 193,400 |
| 22 Mar 2024 | 294.79 | 294.79 | 291.09 | 292.55 | 292.55 | 216,800 |
| 21 Mar 2024 | 292.78 | 294.81 | 291.87 | 293.93 | 293.93 | 229,800 |
| 20 Mar 2024 | 290.69 | 294.32 | 290.69 | 292.20 | 292.20 | 216,800 |
| 19 Mar 2024 | 291.58 | 293.00 | 289.27 | 290.69 | 290.69 | 289,200 |
| 18 Mar 2024 | 289.42 | 292.08 | 288.78 | 290.59 | 290.59 | 228,000 |
| 15 Mar 2024 | 284.78 | 289.58 | 284.70 | 289.02 | 289.02 | 692,900 |
| 14 Mar 2024 | 288.60 | 290.00 | 285.43 | 286.87 | 286.87 | 243,500 |
| 13 Mar 2024 | 290.39 | 291.42 | 288.12 | 289.90 | 289.90 | 231,100 |
| 12 Mar 2024 | 287.80 | 290.69 | 285.85 | 290.16 | 290.16 | 202,500 |
| 11 Mar 2024 | 292.35 | 292.35 | 287.24 | 288.53 | 288.53 | 225,200 |
| 08 Mar 2024 | 291.27 | 293.39 | 290.95 | 293.32 | 293.32 | 207,700 |
| 07 Mar 2024 | 293.25 | 294.40 | 291.44 | 291.85 | 291.85 | 273,100 |
| 06 Mar 2024 | 291.91 | 295.74 | 290.40 | 293.99 | 293.99 | 268,600 |
| 05 Mar 2024 | 297.54 | 299.50 | 289.06 | 291.33 | 291.33 | 395,600 |
| 04 Mar 2024 | 292.59 | 298.19 | 292.59 | 296.43 | 296.43 | 226,200 |
| 01 Mar 2024 | 290.75 | 292.90 | 287.69 | 292.46 | 292.46 | 183,000 |
| 29 Feb 2024 | 292.30 | 292.86 | 290.06 | 291.62 | 291.62 | 314,800 |
| 28 Feb 2024 | 290.00 | 292.82 | 289.85 | 291.85 | 291.85 | 257,800 |
| 27 Feb 2024 | 287.79 | 289.68 | 285.79 | 289.49 | 289.49 | 201,800 |
| 26 Feb 2024 | 288.74 | 289.88 | 286.96 | 288.33 | 288.33 | 218,700 |
| 23 Feb 2024 | 287.88 | 289.50 | 287.33 | 288.14 | 288.14 | 181,400 |
| 22 Feb 2024 | 287.45 | 287.74 | 284.49 | 287.29 | 287.29 | 199,900 |
| 22 Feb 2024 | 1.3 Dividend | |||||
| 21 Feb 2024 | 285.88 | 288.68 | 285.19 | 288.13 | 286.83 | 234,900 |
| 20 Feb 2024 | 285.51 | 288.00 | 284.57 | 284.80 | 283.52 | 255,800 |
| 16 Feb 2024 | 284.64 | 287.33 | 283.34 | 285.09 | 283.80 | 263,200 |
| 15 Feb 2024 | 281.36 | 285.12 | 281.35 | 284.99 | 283.70 | 300,900 |
| 14 Feb 2024 | 276.93 | 280.71 | 276.49 | 280.31 | 279.05 | 264,500 |
| 13 Feb 2024 | 274.42 | 277.11 | 273.39 | 275.11 | 273.87 | 312,900 |
| 12 Feb 2024 | 273.98 | 276.74 | 273.98 | 275.74 | 274.50 | 160,300 |
| 09 Feb 2024 | 272.72 | 274.32 | 271.01 | 273.90 | 272.66 | 197,000 |
| 08 Feb 2024 | 274.56 | 275.39 | 270.17 | 272.13 | 270.90 | 260,600 |
| 07 Feb 2024 | 266.62 | 275.85 | 266.30 | 274.74 | 273.50 | 472,900 |
| 06 Feb 2024 | 265.78 | 267.53 | 265.02 | 266.22 | 265.02 | 392,800 |
| 05 Feb 2024 | 266.27 | 267.77 | 263.01 | 265.93 | 264.73 | 247,600 |
| 02 Feb 2024 | 266.08 | 269.33 | 263.36 | 268.50 | 267.29 | 324,200 |
| 01 Feb 2024 | 264.00 | 268.51 | 254.19 | 267.81 | 266.60 | 778,000 |
| 31 Jan 2024 | 261.21 | 263.00 | 257.98 | 258.92 | 257.75 | 443,800 |
| 30 Jan 2024 | 258.59 | 260.62 | 257.46 | 260.32 | 259.15 | 306,700 |
| 29 Jan 2024 | 256.33 | 258.59 | 255.72 | 258.59 | 257.42 | 374,100 |
| 26 Jan 2024 | 255.47 | 256.71 | 254.09 | 255.65 | 254.50 | 387,200 |
| 25 Jan 2024 | 254.16 | 254.64 | 251.76 | 254.40 | 253.25 | 261,100 |
| 24 Jan 2024 | 256.00 | 257.90 | 252.99 | 253.64 | 252.50 | 280,700 |
| 23 Jan 2024 | 256.99 | 258.12 | 254.54 | 255.81 | 254.66 | 175,600 |
| 22 Jan 2024 | 257.11 | 259.32 | 255.93 | 256.77 | 255.61 | 234,700 |
| 19 Jan 2024 | 261.15 | 261.15 | 255.36 | 256.23 | 255.07 | 287,500 |
| 18 Jan 2024 | 255.66 | 260.30 | 254.37 | 260.19 | 259.02 | 308,000 |
| 17 Jan 2024 | 253.67 | 258.38 | 253.67 | 254.81 | 253.66 | 205,600 |
| 16 Jan 2024 | 253.97 | 256.13 | 252.28 | 255.18 | 254.03 | 214,200 |
| 12 Jan 2024 | 253.27 | 254.78 | 251.74 | 254.68 | 253.53 | 204,800 |
| 11 Jan 2024 | 252.28 | 252.28 | 248.78 | 250.63 | 249.50 | 190,500 |
| 10 Jan 2024 | 253.12 | 254.99 | 252.37 | 252.82 | 251.68 | 155,100 |
| 09 Jan 2024 | 254.21 | 254.21 | 252.52 | 253.24 | 252.10 | 128,000 |
| 08 Jan 2024 | 250.84 | 255.43 | 250.00 | 255.36 | 254.21 | 265,600 |
| 05 Jan 2024 | 254.90 | 254.90 | 248.65 | 252.50 | 251.36 | 637,100 |
| 04 Jan 2024 | 257.53 | 259.06 | 255.97 | 256.32 | 255.16 | 223,600 |
| 03 Jan 2024 | 260.00 | 260.00 | 256.25 | 256.30 | 255.14 | 276,000 |
| 02 Jan 2024 | 259.08 | 261.42 | 259.00 | 260.11 | 258.94 | 173,100 |
| 29 Dec 2023 | 258.47 | 260.00 | 257.90 | 259.64 | 258.47 | 168,200 |
| 28 Dec 2023 | 257.81 | 259.33 | 257.72 | 258.47 | 257.30 | 117,400 |
| 27 Dec 2023 | 257.09 | 258.71 | 256.82 | 258.31 | 257.14 | 108,300 |
| 26 Dec 2023 | 256.17 | 258.11 | 255.85 | 257.83 | 256.67 | 79,200 |
| 22 Dec 2023 | 255.41 | 256.90 | 254.87 | 256.09 | 254.93 | 133,600 |
| 21 Dec 2023 | 253.99 | 254.65 | 252.29 | 254.02 | 252.87 | 108,500 |
| 20 Dec 2023 | 256.03 | 257.14 | 252.37 | 252.43 | 251.29 | 206,700 |
| 19 Dec 2023 | 255.70 | 257.13 | 254.45 | 257.01 | 255.85 | 203,400 |
| 18 Dec 2023 | 253.68 | 255.31 | 253.44 | 255.02 | 253.87 | 261,400 |
| 15 Dec 2023 | 254.66 | 257.02 | 253.55 | 253.55 | 252.41 | 1,256,500 |
| 14 Dec 2023 | 257.80 | 257.82 | 252.26 | 255.83 | 254.68 | 466,400 |
| 13 Dec 2023 | 254.48 | 258.56 | 253.24 | 257.59 | 256.43 | 345,000 |
| 12 Dec 2023 | 250.30 | 256.09 | 249.77 | 254.48 | 253.33 | 432,900 |
| 11 Dec 2023 | 247.25 | 250.57 | 246.69 | 250.38 | 249.25 | 415,600 |
| 08 Dec 2023 | 245.57 | 247.25 | 244.90 | 246.89 | 245.78 | 236,000 |
| 07 Dec 2023 | 244.20 | 245.32 | 243.46 | 245.19 | 244.08 | 206,900 |
| 06 Dec 2023 | 240.89 | 243.66 | 240.89 | 243.59 | 242.49 | 183,600 |
| 05 Dec 2023 | 241.82 | 242.08 | 239.87 | 240.48 | 239.39 | 231,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.