Huntington Ingalls Industries, - Price History

Monthly price history for HII (Huntington Ingalls Industries, )

DateAdjusted priceReal price
June 2024 $248.91 $248.91
May 2024 $253.10 $253.10
April 2024 $275.50 $276.93
March 2024 $289.96 $291.47
February 2024 $290.11 $291.62
January 2024 $256.42 $258.92
December 2023 $257.13 $259.64
November 2023 $234.73 $237.02
October 2023 $216.51 $219.82
September 2023 $201.50 $204.58
August 2023 $217.01 $220.32
July 2023 $224.94 $229.67
June 2023 $222.91 $227.60
May 2023 $197.23 $201.38
April 2023 $196.30 $201.66
March 2023 $201.51 $207.02
February 2023 $209.48 $215.20
January 2023 $213.47 $220.54
December 2022 $223.28 $230.68
November 2022 $224.52 $231.96
October 2022 $247.49 $257.07
September 2022 $213.24 $221.50
August 2022 $221.68 $230.26
July 2022 $207.73 $216.84
June 2022 $208.67 $217.82
May 2022 $201.62 $210.46
April 2022 $202.63 $212.74
March 2022 $189.96 $199.44
February 2022 $194.69 $204.40
January 2022 $177.18 $187.20
December 2021 $176.75 $186.74
November 2021 $168.01 $177.51
October 2021 $190.69 $202.73
September 2021 $181.59 $193.06
August 2021 $192.04 $204.17
July 2021 $191.88 $205.13
June 2021 $197.13 $210.75
May 2021 $202.24 $216.21
April 2021 $197.54 $212.32
March 2021 $191.52 $205.85
February 2021 $163.66 $175.91
January 2021 $145.49 $157.33
December 2020 $157.65 $170.48
November 2020 $148.13 $160.19
October 2020 $135.47 $147.48
September 2020 $129.29 $140.75
August 2020 $139.18 $151.52
July 2020 $158.50 $173.71
June 2020 $159.21 $174.49
May 2020 $182.38 $199.89
April 2020 $173.77 $191.41
March 2020 $165.42 $182.21
February 2020 $186.59 $205.53
January 2020 $235.84 $261
December 2019 $226.70 $250.88
November 2019 $227.41 $251.67
October 2019 $203.06 $225.66
September 2019 $190.58 $211.79
August 2019 $188.07 $209
July 2019 $204.57 $228.30
June 2019 $201.38 $224.74
May 2019 $183.80 $205.12
April 2019 $198.63 $222.58
March 2019 $184.91 $207.20
February 2019 $186.88 $209.41
January 2019 $183.52 $206.45
December 2018 $169.17 $190.31
November 2018 $191.56 $215.50
October 2018 $193.43 $218.48
September 2018 $226.72 $256.08
August 2018 $216.44 $244.47
July 2018 $205.73 $233.05
June 2018 $191.38 $216.79
May 2018 $195.16 $221.07
April 2018 $214 $243.21
March 2018 $226.81 $257.76
February 2018 $230.55 $262.01
January 2018 $208.46 $237.54
December 2017 $206.85 $235.70
November 2017 $212.08 $241.67
October 2017 $203.70 $232.83
September 2017 $198.12 $226.44
August 2017 $187.20 $213.96
July 2017 $179.81 $206.11
June 2017 $162.40 $186.16
May 2017 $170.82 $195.81
April 2017 $174.72 $200.89
March 2017 $174.15 $200.24
February 2017 $189.51 $218.50
January 2017 $168.23 $193.96
December 2016 $159.75 $184.19
November 2016 $155.04 $178.76
October 2016 $139.48 $161.36
September 2016 $132.61 $153.42
August 2016 $142.77 $165.17
July 2016 $148.73 $172.58
June 2016 $144.81 $168.03
May 2016 $132.21 $153.41
April 2016 $124.35 $144.77
March 2016 $117.62 $136.94
February 2016 $112.15 $131.06
January 2016 $109.43 $127.88
December 2015 $108.55 $126.85
November 2015 $112.03 $130.92
October 2015 $102.25 $119.94
September 2015 $91.35 $107.15
August 2015 $95.98 $112.58
July 2015 $99.71 $117.41
June 2015 $95.62 $112.59
May 2015 $105.30 $123.99
April 2015 $111.39 $131.59
March 2015 $118.64 $140.15
February 2015 $119.30 $141.33
January 2015 $98.42 $116.60
December 2014 $94.93 $112.46
November 2014 $91.98 $108.97
October 2014 $89 $105.82
September 2014 $87.64 $104.21
August 2014 $85.88 $102.11
July 2014 $76.32 $90.92
June 2014 $79.40 $94.59
May 2014 $83.80 $99.83
April 2014 $86.28 $103
March 2014 $85.66 $102.26
February 2014 $84.72 $101.33
January 2014 $79.45 $95.02
December 2013 $75.26 $90.01
November 2013 $68.75 $82.23
October 2013 $59.68 $71.55
September 2013 $56.21 $67.40
August 2013 $52.81 $63.32
July 2013 $51.78 $62.18
June 2013 $47.03 $56.48
May 2013 $45.98 $55.22
April 2013 $43.97 $52.90
March 2013 $44.33 $53.33
February 2013 $39.93 $48.04
January 2013 $36.74 $44.30
December 2012 $35.94 $43.34
November 2012 $33.88 $40.85
October 2012 $35.06 $42.38
September 2012 $34.79 $42.05
August 2012 $33.15 $40.07
July 2012 $32.26 $38.99
June 2012 $33.29 $40.24
May 2012 $30.43 $36.78
April 2012 $32.64 $39.45
March 2012 $33.29 $40.24
February 2012 $29.68 $35.88
January 2012 $31.17 $37.68
December 2011 $25.88 $31.28
November 2011 $26.27 $31.75
October 2011 $24.41 $29.50
September 2011 $20.13 $24.33
August 2011 $24.77 $29.94
July 2011 $27.70 $33.48
June 2011 $28.54 $34.50
May 2011 $30.26 $36.57
April 2011 $33.09 $40
March 2011 $34.34 $41.50

HII

List: Contenders

Price: $248.91

52 week price:
199.11
299.50

Dividend Yield: 0.02%

5-year range yield:
0.02%
2.75%

Forward Dividend Yield: 2.09%

Payout Ratio: 29.35%

Payout Ratio Range:
3.40%
39.27%

Dividend Per Share: 5.20 USD

Earnings Per Share: 17.71 USD

P/E Ratio: 14.19

Exchange: NYQ

Sector: Industrials

Industry: Aerospace & Defense

Volume: 223637

Ebitda: 280.0 million

Market Capitalization: 9.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 13

DGR3: 5.96%

DGR5: 10.13%

DGR10: 20.40%

Links: