Huntington Ingalls Industries, - Price History
Monthly price history for HII (Huntington Ingalls Industries, )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $287.60 | $287.60 |
| March 2024 | $291.47 | $291.47 |
| February 2024 | $291.62 | $291.62 |
| January 2024 | $257.75 | $258.92 |
| December 2023 | $258.47 | $259.64 |
| November 2023 | $235.95 | $237.02 |
| October 2023 | $217.64 | $219.82 |
| September 2023 | $202.55 | $204.58 |
| August 2023 | $218.13 | $220.32 |
| July 2023 | $226.11 | $229.67 |
| June 2023 | $224.07 | $227.60 |
| May 2023 | $198.26 | $201.38 |
| April 2023 | $197.32 | $201.66 |
| March 2023 | $202.56 | $207.02 |
| February 2023 | $210.56 | $215.20 |
| January 2023 | $214.58 | $220.54 |
| December 2022 | $224.44 | $230.68 |
| November 2022 | $225.69 | $231.96 |
| October 2022 | $248.77 | $257.07 |
| September 2022 | $214.35 | $221.50 |
| August 2022 | $222.83 | $230.26 |
| July 2022 | $208.81 | $216.84 |
| June 2022 | $209.75 | $217.82 |
| May 2022 | $202.66 | $210.46 |
| April 2022 | $203.69 | $212.74 |
| March 2022 | $190.95 | $199.44 |
| February 2022 | $195.70 | $204.40 |
| January 2022 | $178.10 | $187.20 |
| December 2021 | $177.67 | $186.74 |
| November 2021 | $168.89 | $177.51 |
| October 2021 | $191.68 | $202.73 |
| September 2021 | $182.54 | $193.06 |
| August 2021 | $193.04 | $204.17 |
| July 2021 | $192.88 | $205.13 |
| June 2021 | $198.16 | $210.75 |
| May 2021 | $203.29 | $216.21 |
| April 2021 | $198.57 | $212.32 |
| March 2021 | $192.52 | $205.85 |
| February 2021 | $164.51 | $175.91 |
| January 2021 | $146.25 | $157.33 |
| December 2020 | $158.47 | $170.48 |
| November 2020 | $148.90 | $160.19 |
| October 2020 | $136.18 | $147.48 |
| September 2020 | $129.96 | $140.75 |
| August 2020 | $139.91 | $151.52 |
| July 2020 | $159.32 | $173.71 |
| June 2020 | $160.04 | $174.49 |
| May 2020 | $183.33 | $199.89 |
| April 2020 | $174.68 | $191.41 |
| March 2020 | $166.28 | $182.21 |
| February 2020 | $187.56 | $205.53 |
| January 2020 | $237.07 | $261 |
| December 2019 | $227.88 | $250.88 |
| November 2019 | $228.59 | $251.67 |
| October 2019 | $204.12 | $225.66 |
| September 2019 | $191.58 | $211.79 |
| August 2019 | $189.05 | $209 |
| July 2019 | $205.64 | $228.30 |
| June 2019 | $202.43 | $224.74 |
| May 2019 | $184.76 | $205.12 |
| April 2019 | $199.66 | $222.58 |
| March 2019 | $185.87 | $207.20 |
| February 2019 | $187.85 | $209.41 |
| January 2019 | $184.48 | $206.45 |
| December 2018 | $170.05 | $190.31 |
| November 2018 | $192.56 | $215.50 |
| October 2018 | $194.44 | $218.48 |
| September 2018 | $227.90 | $256.08 |
| August 2018 | $217.57 | $244.47 |
| July 2018 | $206.80 | $233.05 |
| June 2018 | $192.37 | $216.79 |
| May 2018 | $196.17 | $221.07 |
| April 2018 | $215.12 | $243.21 |
| March 2018 | $227.99 | $257.76 |
| February 2018 | $231.75 | $262.01 |
| January 2018 | $209.54 | $237.54 |
| December 2017 | $207.92 | $235.70 |
| November 2017 | $213.19 | $241.67 |
| October 2017 | $204.76 | $232.83 |
| September 2017 | $199.14 | $226.44 |
| August 2017 | $188.17 | $213.96 |
| July 2017 | $180.74 | $206.11 |
| June 2017 | $163.25 | $186.16 |
| May 2017 | $171.71 | $195.81 |
| April 2017 | $175.62 | $200.89 |
| March 2017 | $175.06 | $200.24 |
| February 2017 | $190.50 | $218.50 |
| January 2017 | $169.10 | $193.96 |
| December 2016 | $160.58 | $184.19 |
| November 2016 | $155.85 | $178.76 |
| October 2016 | $140.20 | $161.36 |
| September 2016 | $133.30 | $153.42 |
| August 2016 | $143.51 | $165.17 |
| July 2016 | $149.50 | $172.58 |
| June 2016 | $145.56 | $168.03 |
| May 2016 | $132.90 | $153.41 |
| April 2016 | $125 | $144.77 |
| March 2016 | $118.24 | $136.94 |
| February 2016 | $112.73 | $131.06 |
| January 2016 | $110 | $127.88 |
| December 2015 | $109.11 | $126.85 |
| November 2015 | $112.61 | $130.92 |
| October 2015 | $102.78 | $119.94 |
| September 2015 | $91.82 | $107.15 |
| August 2015 | $96.48 | $112.58 |
| July 2015 | $100.23 | $117.41 |
| June 2015 | $96.12 | $112.59 |
| May 2015 | $105.85 | $123.99 |
| April 2015 | $111.97 | $131.59 |
| March 2015 | $119.25 | $140.15 |
| February 2015 | $119.92 | $141.33 |
| January 2015 | $98.93 | $116.60 |
| December 2014 | $95.42 | $112.46 |
| November 2014 | $92.46 | $108.97 |
| October 2014 | $89.46 | $105.82 |
| September 2014 | $88.10 | $104.21 |
| August 2014 | $86.32 | $102.11 |
| July 2014 | $76.72 | $90.92 |
| June 2014 | $79.81 | $94.59 |
| May 2014 | $84.23 | $99.83 |
| April 2014 | $86.73 | $103 |
| March 2014 | $86.11 | $102.26 |
| February 2014 | $85.16 | $101.33 |
| January 2014 | $79.86 | $95.02 |
| December 2013 | $75.65 | $90.01 |
| November 2013 | $69.11 | $82.23 |
| October 2013 | $59.99 | $71.55 |
| September 2013 | $56.51 | $67.40 |
| August 2013 | $53.09 | $63.32 |
| July 2013 | $52.05 | $62.18 |
| June 2013 | $47.28 | $56.48 |
| May 2013 | $46.22 | $55.22 |
| April 2013 | $44.20 | $52.90 |
| March 2013 | $44.56 | $53.33 |
| February 2013 | $40.14 | $48.04 |
| January 2013 | $36.93 | $44.30 |
| December 2012 | $36.13 | $43.34 |
| November 2012 | $34.06 | $40.85 |
| October 2012 | $35.24 | $42.38 |
| September 2012 | $34.97 | $42.05 |
| August 2012 | $33.32 | $40.07 |
| July 2012 | $32.43 | $38.99 |
| June 2012 | $33.46 | $40.24 |
| May 2012 | $30.59 | $36.78 |
| April 2012 | $32.81 | $39.45 |
| March 2012 | $33.46 | $40.24 |
| February 2012 | $29.84 | $35.88 |
| January 2012 | $31.34 | $37.68 |
| December 2011 | $26.01 | $31.28 |
| November 2011 | $26.40 | $31.75 |
| October 2011 | $24.53 | $29.50 |
| September 2011 | $20.23 | $24.33 |
| August 2011 | $24.90 | $29.94 |
| July 2011 | $27.84 | $33.48 |
| June 2011 | $28.69 | $34.50 |
| May 2011 | $30.41 | $36.57 |
| April 2011 | $33.27 | $40 |
| March 2011 | $34.51 | $41.50 |
HII
List: Contenders
Price: $271.66
Dividend Yield: 0.02%
Forward Dividend Yield: 1.93%
Payout Ratio: 30.46%
Dividend Per Share: 5.20 USD
Earnings Per Share: 17.02 USD
P/E Ratio: 16.70
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Volume: 223637
Ebitda: 280.0 millionMarket Capitalization: 10.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 5.96%
DGR5: 10.13%
DGR10: 20.40%