HII

Huntington Ingalls Industries

$205.54 1.22 (0.60%)
17:08 EDT HII Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.88 (1.40%)
P/E:       18.06
Market Cap:       9.15B
EPS:       11.38
Volume:       186,800
Day's Range:       203.99 - 206.63
52wk Range:       173.80 - 262.32
Previous Close:       205.54
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

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!