NYSE USD

Huntington Ingalls Industries, Inc. (HII)

275.98 +0.14 (+0.05%)
At close: April 25 at 4:00 PM EDT
278.11 +2.13 (+0.77%)
After hours: April 25 at 7:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 274.70 277.05 273.21 275.98 275.98 301,496
Apr 24, 2024 274.74 276.43 272.79 275.84 275.84 518,200
Apr 23, 2024 276.24 277.85 273.99 274.47 274.47 243,500
Apr 22, 2024 272.86 275.55 271.20 274.49 274.49 308,200
Apr 19, 2024 270.15 272.62 269.80 271.66 271.66 346,600
Apr 18, 2024 271.87 273.57 268.56 268.84 268.84 274,100
Apr 17, 2024 276.17 276.19 270.74 271.22 271.22 285,200
Apr 16, 2024 276.09 276.09 272.71 274.00 274.00 245,400
Apr 15, 2024 279.51 280.69 274.89 275.00 275.00 340,100
Apr 12, 2024 275.35 279.56 275.35 275.72 275.72 402,100
Apr 11, 2024 274.96 277.46 273.04 276.31 276.31 300,700
Apr 10, 2024 273.12 277.25 273.12 275.15 275.15 417,800
Apr 9, 2024 283.57 284.96 273.52 275.50 275.50 542,700
Apr 8, 2024 286.99 287.56 285.16 285.68 285.68 358,500
Apr 5, 2024 285.33 287.89 284.96 286.08 286.08 199,300
Apr 4, 2024 288.59 289.26 284.24 286.21 286.21 331,200
Apr 3, 2024 287.27 288.84 284.81 286.39 286.39 251,100
Apr 2, 2024 287.74 289.07 286.59 287.47 287.47 285,000
Apr 1, 2024 291.97 291.97 287.29 287.60 287.60 310,200
Mar 28, 2024 289.81 293.17 289.58 291.47 291.47 435,000
Mar 27, 2024 291.60 292.86 288.86 289.75 289.75 754,200
Mar 26, 2024 290.82 294.24 289.57 289.87 289.87 401,900
Mar 25, 2024 294.09 294.09 290.53 290.80 290.80 193,400
Mar 22, 2024 294.79 294.79 291.09 292.55 292.55 216,800
Mar 21, 2024 292.78 294.81 291.87 293.93 293.93 229,800
Mar 20, 2024 290.69 294.32 290.69 292.20 292.20 216,800
Mar 19, 2024 291.58 293.00 289.27 290.69 290.69 289,200
Mar 18, 2024 289.42 292.08 288.78 290.59 290.59 228,000
Mar 15, 2024 284.78 289.58 284.70 289.02 289.02 692,900
Mar 14, 2024 288.60 290.00 285.43 286.87 286.87 243,500
Mar 13, 2024 290.39 291.42 288.12 289.90 289.90 231,100
Mar 12, 2024 287.80 290.69 285.85 290.16 290.16 202,500
Mar 11, 2024 292.35 292.35 287.24 288.53 288.53 225,200
Mar 8, 2024 291.27 293.39 290.95 293.32 293.32 207,700
Mar 7, 2024 293.25 294.40 291.44 291.85 291.85 273,100
Mar 6, 2024 291.91 295.74 290.40 293.99 293.99 268,600
Mar 5, 2024 297.54 299.50 289.06 291.33 291.33 395,600
Mar 4, 2024 292.59 298.19 292.59 296.43 296.43 226,200
Mar 1, 2024 290.75 292.90 287.69 292.46 292.46 183,000
Feb 29, 2024 292.30 292.86 290.06 291.62 291.62 314,800
Feb 28, 2024 290.00 292.82 289.85 291.85 291.85 257,800
Feb 27, 2024 287.79 289.68 285.79 289.49 289.49 201,800
Feb 26, 2024 288.74 289.88 286.96 288.33 288.33 218,700
Feb 23, 2024 287.88 289.50 287.33 288.14 288.14 181,400
Feb 22, 2024 1.30 Dividend
Feb 22, 2024 287.45 287.74 284.49 287.29 287.29 199,900
Feb 21, 2024 285.88 288.68 285.19 288.13 286.83 234,900
Feb 20, 2024 285.51 288.00 284.57 284.80 283.52 255,800
Feb 16, 2024 284.64 287.33 283.34 285.09 283.80 263,200
Feb 15, 2024 281.36 285.12 281.35 284.99 283.70 300,900
Feb 14, 2024 276.93 280.71 276.49 280.31 279.05 264,500
Feb 13, 2024 274.42 277.11 273.39 275.11 273.87 312,900
Feb 12, 2024 273.98 276.74 273.98 275.74 274.50 160,300
Feb 9, 2024 272.72 274.32 271.01 273.90 272.66 197,000
Feb 8, 2024 274.56 275.39 270.17 272.13 270.90 260,600
Feb 7, 2024 266.62 275.85 266.30 274.74 273.50 472,900
Feb 6, 2024 265.78 267.53 265.02 266.22 265.02 392,800
Feb 5, 2024 266.27 267.77 263.01 265.93 264.73 247,600
Feb 2, 2024 266.08 269.33 263.36 268.50 267.29 324,200
Feb 1, 2024 264.00 268.51 254.19 267.81 266.60 778,000
Jan 31, 2024 261.21 263.00 257.98 258.92 257.75 443,800
Jan 30, 2024 258.59 260.62 257.46 260.32 259.15 306,700
Jan 29, 2024 256.33 258.59 255.72 258.59 257.42 374,100
Jan 26, 2024 255.47 256.71 254.09 255.65 254.50 387,200
Jan 25, 2024 254.16 254.64 251.76 254.40 253.25 261,100
Jan 24, 2024 256.00 257.90 252.99 253.64 252.50 280,700
Jan 23, 2024 256.99 258.12 254.54 255.81 254.66 175,600
Jan 22, 2024 257.11 259.32 255.93 256.77 255.61 234,700
Jan 19, 2024 261.15 261.15 255.36 256.23 255.07 287,500
Jan 18, 2024 255.66 260.30 254.37 260.19 259.02 308,000
Jan 17, 2024 253.67 258.38 253.67 254.81 253.66 205,600
Jan 16, 2024 253.97 256.13 252.28 255.18 254.03 214,200
Jan 12, 2024 253.27 254.78 251.74 254.68 253.53 204,800
Jan 11, 2024 252.28 252.28 248.78 250.63 249.50 190,500
Jan 10, 2024 253.12 254.99 252.37 252.82 251.68 155,100
Jan 9, 2024 254.21 254.21 252.52 253.24 252.10 128,000
Jan 8, 2024 250.84 255.43 250.00 255.36 254.21 265,600
Jan 5, 2024 254.90 254.90 248.65 252.50 251.36 637,100
Jan 4, 2024 257.53 259.06 255.97 256.32 255.16 223,600
Jan 3, 2024 260.00 260.00 256.25 256.30 255.14 276,000
Jan 2, 2024 259.08 261.42 259.00 260.11 258.94 173,100
Dec 29, 2023 258.47 260.00 257.90 259.64 258.47 168,200
Dec 28, 2023 257.81 259.33 257.72 258.47 257.30 117,400
Dec 27, 2023 257.09 258.71 256.82 258.31 257.14 108,300
Dec 26, 2023 256.17 258.11 255.85 257.83 256.67 79,200
Dec 22, 2023 255.41 256.90 254.87 256.09 254.93 133,600
Dec 21, 2023 253.99 254.65 252.29 254.02 252.87 108,500
Dec 20, 2023 256.03 257.14 252.37 252.43 251.29 206,700
Dec 19, 2023 255.70 257.13 254.45 257.01 255.85 203,400
Dec 18, 2023 253.68 255.31 253.44 255.02 253.87 261,400
Dec 15, 2023 254.66 257.02 253.55 253.55 252.41 1,256,500
Dec 14, 2023 257.80 257.82 252.26 255.83 254.68 466,400
Dec 13, 2023 254.48 258.56 253.24 257.59 256.43 345,000
Dec 12, 2023 250.30 256.09 249.77 254.48 253.33 432,900
Dec 11, 2023 247.25 250.57 246.69 250.38 249.25 415,600
Dec 8, 2023 245.57 247.25 244.90 246.89 245.78 236,000
Dec 7, 2023 244.20 245.32 243.46 245.19 244.08 206,900
Dec 6, 2023 240.89 243.66 240.89 243.59 242.49 183,600
Dec 5, 2023 241.82 242.08 239.87 240.48 239.39 231,000
Dec 4, 2023 237.75 242.65 237.75 242.60 241.51 308,500
Dec 1, 2023 237.05 239.47 235.68 238.74 237.66 228,400
Nov 30, 2023 234.04 237.14 233.77 237.02 235.95 332,100
Nov 29, 2023 237.06 238.22 233.14 233.75 232.70 257,600
Nov 28, 2023 237.32 237.84 235.81 236.68 235.61 194,000
Nov 27, 2023 237.71 237.71 234.18 236.45 235.38 239,900
Nov 24, 2023 238.34 240.44 238.21 238.34 237.26 100,100
Nov 22, 2023 1.30 Dividend
Nov 22, 2023 237.24 239.47 237.24 238.08 237.01 188,300
Nov 21, 2023 239.14 239.53 237.53 239.28 236.91 142,400
Nov 20, 2023 237.70 240.46 236.33 239.56 237.18 216,200
Nov 17, 2023 236.54 237.87 234.43 236.75 234.40 721,500
Nov 16, 2023 235.00 237.66 233.35 234.57 232.24 184,600
Nov 15, 2023 235.32 237.20 234.16 234.90 232.57 329,100
Nov 14, 2023 234.00 236.87 233.26 235.92 233.58 268,200
Nov 13, 2023 230.25 234.69 230.21 233.36 231.04 307,400
Nov 10, 2023 228.77 230.65 227.58 229.93 227.65 197,400
Nov 9, 2023 229.18 230.00 226.36 228.14 225.88 216,200
Nov 8, 2023 233.04 233.20 227.49 228.52 226.25 195,100
Nov 7, 2023 234.47 234.47 230.98 232.24 229.94 216,600
Nov 6, 2023 233.99 235.44 232.94 234.55 232.22 348,400
Nov 3, 2023 235.28 236.28 232.66 233.96 231.64 342,500
Nov 2, 2023 228.86 234.18 225.31 233.85 231.53 505,400
Nov 1, 2023 221.75 221.75 218.52 220.99 218.80 327,500
Oct 31, 2023 217.65 221.32 217.30 219.82 217.64 291,300
Oct 30, 2023 214.16 218.33 213.62 217.35 215.19 270,800
Oct 27, 2023 216.87 218.15 213.02 213.12 211.01 297,800
Oct 26, 2023 215.41 218.52 214.56 218.03 215.87 294,900
Oct 25, 2023 215.72 217.93 214.73 215.06 212.93 213,500
Oct 24, 2023 218.15 218.85 212.58 214.33 212.20 176,300
Oct 23, 2023 219.38 220.53 216.12 216.34 214.19 177,800
Oct 20, 2023 222.43 223.04 219.01 219.09 216.92 406,600
Oct 19, 2023 222.56 224.77 221.00 221.33 219.13 285,800
Oct 18, 2023 223.60 225.19 221.86 223.01 220.80 259,900
Oct 17, 2023 224.44 226.07 221.71 222.96 220.75 278,100
Oct 16, 2023 225.33 225.93 222.60 225.16 222.93 254,300
Oct 13, 2023 221.80 225.32 219.92 224.83 222.60 266,000
Oct 12, 2023 220.79 220.97 217.33 218.81 216.64 220,800
Oct 11, 2023 219.54 221.16 218.58 220.30 218.11 222,700
Oct 10, 2023 222.45 222.87 218.56 219.34 217.16 324,400
Oct 9, 2023 208.81 221.79 208.81 221.44 219.24 665,200
Oct 6, 2023 199.60 203.77 199.11 202.52 200.51 238,800
Oct 5, 2023 201.68 202.63 200.27 200.29 198.30 167,200
Oct 4, 2023 201.66 203.51 199.63 201.65 199.65 251,100
Oct 3, 2023 201.44 202.80 200.43 202.22 200.21 230,700
Oct 2, 2023 204.34 204.98 201.75 202.01 200.01 260,400
Sep 29, 2023 205.71 206.85 204.10 204.58 202.55 189,400
Sep 28, 2023 204.54 206.84 203.96 205.06 203.03 340,800
Sep 27, 2023 201.19 203.21 200.47 203.19 201.17 210,600
Sep 26, 2023 200.67 202.31 200.04 200.41 198.42 214,400
Sep 25, 2023 200.55 202.36 199.57 201.33 199.33 174,400
Sep 22, 2023 202.22 203.40 200.04 201.08 199.09 241,100
Sep 21, 2023 204.66 205.13 199.57 202.50 200.49 566,500
Sep 20, 2023 210.22 210.22 205.51 205.58 203.54 539,200
Sep 19, 2023 212.61 212.73 208.59 208.92 206.85 261,300
Sep 18, 2023 212.04 213.84 210.55 212.28 210.17 178,300
Sep 15, 2023 212.62 214.19 211.59 211.65 209.55 344,600
Sep 14, 2023 209.58 212.99 209.39 212.93 210.82 179,300
Sep 13, 2023 212.08 212.71 209.07 209.52 207.44 211,500
Sep 12, 2023 210.04 212.94 210.04 211.35 209.25 127,900
Sep 11, 2023 210.59 211.92 208.37 211.10 209.01 141,600
Sep 8, 2023 209.38 210.99 208.76 210.84 208.75 170,300
Sep 7, 2023 209.53 210.65 208.16 209.38 207.30 420,600
Sep 6, 2023 216.35 216.93 209.10 209.20 207.12 326,000
Sep 5, 2023 220.78 220.78 217.12 217.12 214.97 182,800
Sep 1, 2023 221.68 222.10 220.27 220.86 218.67 127,800
Aug 31, 2023 221.14 222.61 220.30 220.32 218.13 161,000
Aug 30, 2023 219.45 221.41 219.24 220.81 218.62 189,500
Aug 29, 2023 218.36 219.50 216.55 219.02 216.85 158,900
Aug 28, 2023 218.57 220.50 218.12 218.96 216.79 160,500
Aug 25, 2023 219.64 219.64 217.07 218.55 216.38 121,100
Aug 24, 2023 1.24 Dividend
Aug 24, 2023 218.17 221.02 217.70 218.11 215.95 142,600
Aug 23, 2023 221.02 221.02 218.86 220.22 216.81 166,300
Aug 22, 2023 220.30 221.62 219.55 220.62 217.20 133,200
Aug 21, 2023 219.61 220.89 218.34 219.91 216.50 239,600
Aug 18, 2023 219.78 222.60 218.81 219.44 216.04 464,200
Aug 17, 2023 224.66 225.11 220.01 220.31 216.90 369,900
Aug 16, 2023 222.38 225.48 222.38 223.73 220.26 182,200
Aug 15, 2023 226.75 228.12 222.62 222.78 219.33 258,900
Aug 14, 2023 227.15 228.28 225.46 227.69 224.16 212,800
Aug 11, 2023 225.37 227.25 223.36 226.88 223.36 190,900
Aug 10, 2023 226.72 227.48 224.00 224.69 221.21 186,000
Aug 9, 2023 226.44 228.83 224.95 227.66 224.13 187,700
Aug 8, 2023 228.34 230.11 224.81 226.02 222.52 217,300
Aug 7, 2023 227.60 232.53 227.60 230.54 226.97 232,300
Aug 4, 2023 227.46 228.34 225.78 226.84 223.33 360,100
Aug 3, 2023 229.48 235.47 218.51 226.26 222.75 589,500
Aug 2, 2023 229.91 230.53 227.62 227.82 224.29 331,400
Aug 1, 2023 229.60 231.68 228.62 229.97 226.41 220,300
Jul 31, 2023 231.17 231.17 227.40 229.67 226.11 305,400
Jul 28, 2023 232.69 232.69 228.32 230.45 226.88 220,600
Jul 27, 2023 233.69 233.69 228.13 230.59 227.02 288,100
Jul 26, 2023 231.96 235.61 231.04 234.46 230.83 246,400
Jul 25, 2023 228.90 231.94 226.33 231.59 228.00 163,000
Jul 24, 2023 231.71 232.93 230.54 231.22 227.64 148,900
Jul 21, 2023 232.95 233.60 230.49 231.57 227.98 202,000
Jul 20, 2023 231.07 233.38 229.90 232.87 229.26 213,200
Jul 19, 2023 229.45 230.35 227.34 229.48 225.92 308,400
Jul 18, 2023 233.09 235.29 227.84 229.60 226.04 272,400
Jul 17, 2023 228.93 234.90 228.43 233.08 229.47 282,100
Jul 14, 2023 227.43 228.39 225.80 228.35 224.81 233,800
Jul 13, 2023 228.62 229.70 227.00 228.28 224.74 212,600
Jul 12, 2023 232.02 232.02 228.69 229.59 226.03 190,000
Jul 11, 2023 228.25 232.00 226.72 230.97 227.39 222,500
Jul 10, 2023 224.66 227.94 224.66 227.87 224.34 212,200
Jul 7, 2023 225.23 227.21 223.55 224.25 220.78 504,100
Jul 6, 2023 226.81 227.60 225.35 225.90 222.40 266,100
Jul 5, 2023 227.82 228.46 225.70 227.68 224.15 239,700
Jul 3, 2023 225.96 230.00 225.50 228.75 225.21 151,600
Jun 30, 2023 226.00 228.24 224.83 227.60 224.07 305,000
Jun 29, 2023 219.98 227.08 219.98 226.96 223.44 299,300
Jun 28, 2023 221.20 221.20 218.66 220.42 217.00 238,400
Jun 27, 2023 217.84 221.33 216.93 221.18 217.75 178,900
Jun 26, 2023 215.56 218.76 212.00 218.58 215.19 259,700
Jun 23, 2023 217.55 217.87 215.86 216.96 213.60 499,400
Jun 22, 2023 218.94 219.67 216.23 217.95 214.57 237,600
Jun 21, 2023 218.47 219.77 217.32 219.68 216.28 211,400
Jun 20, 2023 221.52 221.52 217.91 218.47 215.08 333,200
Jun 16, 2023 218.58 221.75 218.58 221.18 217.75 420,000
Jun 15, 2023 215.91 219.12 215.91 218.59 215.20 248,600
Jun 14, 2023 218.27 218.96 214.69 215.32 211.98 241,400
Jun 13, 2023 213.25 216.89 211.92 216.56 213.20 323,000
Jun 12, 2023 215.16 216.28 213.10 214.24 210.92 261,300
Jun 9, 2023 217.01 217.66 214.33 215.31 211.97 359,900
Jun 8, 2023 214.18 218.35 213.74 216.51 213.16 394,700
Jun 7, 2023 209.76 215.09 208.45 214.53 211.21 380,000
Jun 6, 2023 207.74 210.10 207.45 209.88 206.63 302,200
Jun 5, 2023 208.63 209.02 206.17 207.72 204.50 415,600
Jun 2, 2023 202.43 207.90 201.20 207.48 204.27 375,700
Jun 1, 2023 202.35 203.01 200.31 201.21 198.09 376,300
May 31, 2023 201.83 202.64 198.14 201.38 198.26 479,700
May 30, 2023 200.59 202.58 199.81 202.05 198.92 286,400
May 26, 2023 198.13 202.28 197.44 201.29 198.17 372,900
May 25, 2023 1.24 Dividend
May 25, 2023 199.51 201.12 194.52 198.07 195.00 396,900
May 24, 2023 202.71 203.89 201.62 202.05 197.70 277,300
May 23, 2023 202.68 203.89 200.98 202.37 198.01 314,700
May 22, 2023 200.68 204.39 199.77 203.29 198.91 399,100
May 19, 2023 202.69 203.80 199.81 200.64 196.32 1,175,100
May 18, 2023 199.84 201.60 197.37 201.13 196.80 391,600
May 17, 2023 197.56 200.97 197.56 200.68 196.36 410,400
May 16, 2023 196.71 197.57 195.92 196.47 192.24 223,400
May 15, 2023 195.59 197.51 194.89 197.42 193.17 237,600
May 12, 2023 198.13 198.13 194.17 195.27 191.06 266,500
May 11, 2023 196.88 198.30 195.12 196.76 192.52 329,900
May 10, 2023 195.01 198.57 194.50 198.34 194.07 360,500
May 9, 2023 194.47 196.08 193.38 194.48 190.29 456,000
May 8, 2023 197.92 200.31 194.10 194.23 190.05 338,300
May 5, 2023 192.65 198.58 192.54 197.51 193.26 444,200
May 4, 2023 201.16 201.16 188.51 192.73 188.58 601,800
May 3, 2023 197.68 198.94 196.19 196.84 192.60 333,200
May 2, 2023 201.44 201.44 196.01 196.73 192.49 404,900
May 1, 2023 202.04 205.06 201.97 202.16 197.81 348,600
Apr 28, 2023 201.28 202.47 201.11 201.66 197.32 234,500
Apr 27, 2023 199.78 202.20 199.43 201.38 197.04 260,100
Apr 26, 2023 205.02 205.44 199.76 199.86 195.56 352,300

Related Tickers

LHX L3Harris Technologies, Inc.
207.36
-0.17%
 
CW Curtiss-Wright Corporation
253.49
+0.34%
 
TXT Textron Inc.
84.90
-9.69%
 
NOC Northrop Grumman Corporation
488.06
+2.84%
 
HEI HEICO Corporation
206.82
+1.01%
 
BWXT BWX Technologies, Inc.
94.69
+0.57%
 
TDG TransDigm Group Incorporated
1,256.58
+1.20%
 
WWD Woodward, Inc.
149.74
+0.09%
 
GD General Dynamics Corporation
284.90
+1.35%
 
HWM Howmet Aerospace Inc.
64.80
+0.15%