HII
Huntington Ingalls Industries
$205.54
1.22 (0.60%)
HII Stock Quote Delayed 15 Minutes
| Historical Data for HII |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 205.34 | 206.63 | 203.99 | 186,873 | 205.54 | 1.22 0.60% |
| 05/23/19 | 207.49 | 208.40 | 202.14 | 323,963 | 204.32 | -5.70 -2.71% |
| 05/22/19 | 211.43 | 211.43 | 209.35 | 203,938 | 210.02 | -1.96 -0.92% |
| 05/21/19 | 211.31 | 212.38 | 210.00 | 184,057 | 211.98 | 2.03 0.97% |
| 05/20/19 | 206.48 | 210.79 | 206.48 | 243,817 | 209.95 | 2.95 1.43% |
| 05/17/19 | 207.13 | 209.14 | 206.42 | 218,600 | 207.00 | -1.73 -0.83% |
| 05/16/19 | 206.40 | 210.53 | 205.88 | 281,371 | 208.73 | 3.72 1.81% |
| 05/15/19 | 203.94 | 206.16 | 202.01 | 167,112 | 205.01 | -0.73 -0.35% |
| 05/14/19 | 205.64 | 207.92 | 204.48 | 190,818 | 205.74 | 0.46 0.22% |
| 05/13/19 | 205.15 | 206.10 | 202.62 | 418,033 | 205.28 | -3.26 -1.56% |
| 05/10/19 | 207.02 | 208.90 | 204.38 | 316,600 | 208.54 | 1.16 0.56% |
| 05/09/19 | 205.42 | 208.34 | 204.22 | 305,176 | 207.38 | 0.46 0.22% |
| 05/08/19 | 207.92 | 209.31 | 204.93 | 407,758 | 206.92 | -1.63 -0.78% |
| 05/07/19 | 208.74 | 210.07 | 206.82 | 360,857 | 208.55 | -2.09 -0.99% |
| 05/06/19 | 207.71 | 211.10 | 207.71 | 337,018 | 210.64 | -1.39 -0.66% |
| 05/03/19 | 207.63 | 213.08 | 207.07 | 421,600 | 212.03 | 4.40 2.12% |
| 05/02/19 | 215.59 | 216.50 | 200.57 | 881,243 | 207.63 | -15.51 -6.95% |
| 05/01/19 | 223.60 | 225.98 | 222.98 | 223,097 | 223.14 | 0.56 0.25% |
| 04/30/19 | 221.22 | 222.91 | 220.01 | 329,314 | 222.58 | 1.64 0.74% |
| 04/29/19 | 221.83 | 223.52 | 220.43 | 241,931 | 220.94 | -0.60 -0.27% |
| 04/26/19 | 223.27 | 223.75 | 220.63 | 255,600 | 221.54 | -1.78 -0.80% |
| 04/25/19 | 225.69 | 226.54 | 220.74 | 266,200 | 223.32 | -2.02 -0.90% |
| 04/24/19 | 226.00 | 226.77 | 224.41 | 275,157 | 225.34 | -0.33 -0.15% |
| 04/23/19 | 220.55 | 227.09 | 220.55 | 354,128 | 225.67 | 6.58 3.00% |
| 04/22/19 | 220.35 | 220.35 | 218.04 | 173,846 | 219.09 | -1.81 -0.82% |
| 04/18/19 | 221.04 | 222.61 | 220.32 | 173,600 | 220.90 | 0.95 0.43% |
| 04/17/19 | 221.50 | 222.99 | 219.00 | 264,900 | 219.95 | -1.10 -0.50% |
| 04/16/19 | 220.18 | 221.73 | 219.40 | 249,405 | 221.05 | 1.88 0.86% |
| 04/15/19 | 219.09 | 219.28 | 217.14 | 435,903 | 219.17 | -0.11 -0.05% |
| 04/12/19 | 219.07 | 220.01 | 218.30 | 329,400 | 219.28 | 1.75 0.80% |
| 04/11/19 | 212.29 | 218.58 | 211.52 | 364,369 | 217.53 | 5.30 2.50% |
| 04/10/19 | 212.64 | 212.83 | 210.80 | 204,486 | 212.23 | -0.65 -0.31% |
| 04/09/19 | 212.95 | 214.48 | 211.20 | 469,507 | 212.88 | -1.35 -0.63% |
| 04/08/19 | 211.21 | 214.49 | 210.19 | 207,962 | 214.23 | 1.43 0.67% |
| 04/05/19 | 209.74 | 212.86 | 209.74 | 254,500 | 212.80 | 3.31 1.58% |
| 04/04/19 | 208.94 | 212.29 | 208.94 | 240,204 | 209.49 | 0.87 0.42% |
| 04/03/19 | 211.90 | 212.12 | 207.11 | 274,574 | 208.62 | -2.20 -1.04% |
| 04/02/19 | 212.78 | 213.01 | 210.54 | 267,500 | 210.82 | -1.62 -0.76% |
| 04/01/19 | 208.74 | 212.73 | 208.70 | 362,162 | 212.44 | 5.24 2.53% |
| 03/29/19 | 206.69 | 207.63 | 206.41 | 271,800 | 207.20 | 2.09 1.02% |
| 03/28/19 | 203.30 | 205.35 | 202.68 | 199,393 | 205.11 | 2.14 1.05% |
| 03/27/19 | 198.20 | 205.55 | 197.00 | 343,943 | 202.97 | -0.28 -0.14% |
| 03/26/19 | 204.70 | 205.82 | 201.07 | 321,056 | 203.25 | -0.12 -0.06% |
| 03/25/19 | 203.41 | 204.75 | 201.82 | 258,067 | 203.37 | 0.24 0.12% |
| 03/22/19 | 206.48 | 207.05 | 201.61 | 479,800 | 203.13 | -4.68 -2.25% |
| 03/21/19 | 204.00 | 208.57 | 204.00 | 172,775 | 207.81 | 3.06 1.49% |
| 03/20/19 | 205.17 | 206.78 | 203.87 | 301,276 | 204.75 | -0.25 -0.12% |
| 03/19/19 | 208.19 | 209.50 | 204.09 | 327,947 | 205.00 | -2.41 -1.16% |
| 03/18/19 | 204.75 | 208.27 | 203.69 | 329,773 | 207.41 | 3.00 1.47% |
| 03/15/19 | 207.27 | 208.27 | 202.53 | 1,143,900 | 204.41 | -2.89 -1.39% |
| 03/14/19 | 207.97 | 208.24 | 205.27 | 514,946 | 207.30 | -0.53 -0.26% |
| 03/13/19 | 204.54 | 209.54 | 204.54 | 451,261 | 207.83 | 4.14 2.03% |
| 03/12/19 | 200.94 | 203.83 | 199.63 | 652,195 | 203.69 | 3.17 1.58% |
| 03/11/19 | 197.28 | 200.85 | 196.26 | 567,145 | 200.52 | 0.40 0.20% |
| 03/08/19 | 199.66 | 200.38 | 198.66 | 304,300 | 200.12 | -1.34 -0.67% |
| 03/07/19 | 203.54 | 203.54 | 199.46 | 512,617 | 201.46 | -3.11 -1.52% |
| 03/06/19 | 206.84 | 208.67 | 204.03 | 291,517 | 204.57 | -1.88 -0.91% |
| 03/05/19 | 206.95 | 208.11 | 205.88 | 484,263 | 206.45 | 0.08 0.04% |
| Download Data To Spreadsheet | ||||||
HII Stock Predictions, Articles, and Huntington Ingalls Industries News
5 Stocks With Impressive Interest Coverage Ratio to Scoop Up
Interest Coverage Ratio is used to determine how effectively a company can pay the interest charges on its debt. Compare Brokers....
4 Stocks With Upgraded Broker Ratings to Keep an Eye On
An effective and effortless way to zero in on the right stocks is to follow broker rating upgrades. Compare Brokers...
6 Cheap Dividend Growth Stocks for Long-Term Rewards
Stocks with a strong history of dividend growth year over year form a healthy portfolio with greater scope of capital appreciation.
5 Best Stocks with Solid Sales Growth Worth Investing
Sales growth is an important metric in understanding the company’s prospects.
Buy 5 Stocks With Impressive Interest Coverage Ratio
Debt, which is crucial for most of the companies to finance operations, comes at a cost called interest.
Northrop Grumman Corporation Delivers for Shareholders (NOC)
Northrop Grumman (NOC) announced that its board of directors approved an increase in the quarterly dividend. Here are the details...
3 Defense Stocks Poised to Beat Earnings (HII, LDOS, OA)
The first quarter 2017 has been quite impressive for the Aerospace-Defense industry, and these 3 defense stocks are set to roar ahead
7 Dividend Growth Stocks to Boost Your Returns
These dividend growth stocks offer the best of both worlds: potential for capital appreciation and rising income even in a volatile market.
3 Defense Stocks Set to Beat Q1 (HII, LDOS, GD)
Rising geopolitical uncertainties throughout the globe is expected to help defense companies outperform in Q1. Here are defense stocks to buy
5 Dividend Stocks That Ensure Solid Growth
Given a dovish Fed and market uncertainty, investors are in search of steady income with some of growth. These dividend stocks fit the bill
Has Trump Really Given a Boost to These Defense Prospects? (LMT, HII, LDOS)
With the build up of the military on the table, these defense stocks are ripe for growth and profit for investors
5 Solid Stocks Making the Most of March Madness (HII, BRBG, PLCE, MYRG, CZZ)
It may be a statistical coincidence, but, March Madness seems to put Wall Street into a buying mood. Take a look at these 4 stocks to buy
5 Sinfully Good Stocks to Buy in 2017
Sinful stocks are relatively inelastic and are almost recession-immune, while less competition ensures higher margins and solid profits.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
