Huntington Ingalls Industries, Inc. ( HII) - Price History
Monthly price history for HII (Huntington Ingalls Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $290.29 | $290.29 |
| June 2026 | $279.89 | $279.89 |
| May 2026 | $308.17 | $308.17 |
| April 2026 | $362.72 | $364.29 |
| March 2026 | $378.27 | $379.90 |
| February 2026 | $442.61 | $444.52 |
| January 2026 | $417.40 | $420.51 |
| December 2025 | $337.55 | $340.07 |
| November 2025 | $311.30 | $313.62 |
| October 2025 | $318.23 | $322.02 |
| September 2025 | $284.52 | $287.91 |
| August 2025 | $267.61 | $270.79 |
| July 2025 | $274.23 | $278.86 |
| June 2025 | $237.45 | $241.46 |
| May 2025 | $219.36 | $223.06 |
| April 2025 | $225.15 | $230.34 |
| March 2025 | $199.44 | $204.04 |
| February 2025 | $171.62 | $175.58 |
| January 2025 | $191.32 | $197.26 |
| December 2024 | $183.28 | $188.97 |
| November 2024 | $191.96 | $197.92 |
| October 2024 | $178.18 | $184.96 |
| September 2024 | $254.68 | $264.38 |
| August 2024 | $272.40 | $282.77 |
| July 2024 | $268.47 | $279.98 |
| June 2024 | $236.20 | $246.33 |
| May 2024 | $242.70 | $253.10 |
| April 2024 | $264.17 | $276.93 |
| March 2024 | $278.04 | $291.47 |
| February 2024 | $278.18 | $291.62 |
| January 2024 | $245.88 | $258.92 |
| December 2023 | $246.56 | $259.64 |
| November 2023 | $225.08 | $237.02 |
| October 2023 | $207.61 | $219.82 |
| September 2023 | $193.22 | $204.58 |
| August 2023 | $208.08 | $220.32 |
| July 2023 | $215.69 | $229.67 |
| June 2023 | $213.75 | $227.60 |
| May 2023 | $189.13 | $201.38 |
| April 2023 | $188.23 | $201.66 |
| March 2023 | $193.23 | $207.02 |
| February 2023 | $200.86 | $215.20 |
| January 2023 | $204.69 | $220.54 |
| December 2022 | $214.10 | $230.68 |
| November 2022 | $215.29 | $231.96 |
| October 2022 | $237.31 | $257.07 |
| September 2022 | $204.48 | $221.50 |
| August 2022 | $212.56 | $230.26 |
| July 2022 | $199.19 | $216.84 |
| June 2022 | $200.09 | $217.82 |
| May 2022 | $193.33 | $210.46 |
| April 2022 | $194.30 | $212.74 |
| March 2022 | $182.16 | $199.44 |
| February 2022 | $186.69 | $204.40 |
| January 2022 | $169.90 | $187.20 |
| December 2021 | $169.48 | $186.74 |
| November 2021 | $161.10 | $177.51 |
| October 2021 | $182.85 | $202.73 |
| September 2021 | $174.13 | $193.06 |
| August 2021 | $184.15 | $204.17 |
| July 2021 | $183.99 | $205.13 |
| June 2021 | $189.03 | $210.75 |
| May 2021 | $193.93 | $216.21 |
| April 2021 | $189.42 | $212.32 |
| March 2021 | $183.65 | $205.85 |
| February 2021 | $156.94 | $175.91 |
| January 2021 | $139.51 | $157.33 |
| December 2020 | $151.17 | $170.48 |
| November 2020 | $142.04 | $160.19 |
| October 2020 | $129.90 | $147.48 |
| September 2020 | $123.97 | $140.75 |
| August 2020 | $133.46 | $151.52 |
| July 2020 | $151.98 | $173.71 |
| June 2020 | $152.66 | $174.49 |
| May 2020 | $174.89 | $199.89 |
| April 2020 | $166.63 | $191.41 |
| March 2020 | $158.62 | $182.21 |
| February 2020 | $178.92 | $205.53 |
| January 2020 | $226.15 | $261 |
| December 2019 | $217.38 | $250.88 |
| November 2019 | $218.06 | $251.67 |
| October 2019 | $194.72 | $225.66 |
| September 2019 | $182.75 | $211.79 |
| August 2019 | $180.34 | $209 |
| July 2019 | $196.16 | $228.30 |
| June 2019 | $193.11 | $224.74 |
| May 2019 | $176.25 | $205.12 |
| April 2019 | $190.47 | $222.58 |
| March 2019 | $177.30 | $207.20 |
| February 2019 | $179.20 | $209.41 |
| January 2019 | $175.98 | $206.45 |
| December 2018 | $162.22 | $190.31 |
| November 2018 | $183.69 | $215.50 |
| October 2018 | $185.48 | $218.48 |
| September 2018 | $217.40 | $256.08 |
| August 2018 | $207.55 | $244.47 |
| July 2018 | $197.27 | $233.05 |
| June 2018 | $183.51 | $216.79 |
| May 2018 | $187.13 | $221.07 |
| April 2018 | $205.21 | $243.21 |
| March 2018 | $217.48 | $257.76 |
| February 2018 | $221.07 | $262.01 |
| January 2018 | $199.89 | $237.54 |
| December 2017 | $198.34 | $235.70 |
| November 2017 | $203.37 | $241.67 |
| October 2017 | $195.33 | $232.83 |
| September 2017 | $189.97 | $226.44 |
| August 2017 | $179.50 | $213.96 |
| July 2017 | $172.42 | $206.11 |
| June 2017 | $155.73 | $186.16 |
| May 2017 | $163.80 | $195.81 |
| April 2017 | $167.53 | $200.89 |
| March 2017 | $166.99 | $200.24 |
| February 2017 | $181.72 | $218.50 |
| January 2017 | $161.31 | $193.96 |
| December 2016 | $153.18 | $184.19 |
| November 2016 | $148.67 | $178.76 |
| October 2016 | $133.74 | $161.36 |
| September 2016 | $127.16 | $153.42 |
| August 2016 | $136.90 | $165.17 |
| July 2016 | $142.61 | $172.58 |
| June 2016 | $138.85 | $168.03 |
| May 2016 | $126.77 | $153.41 |
| April 2016 | $119.24 | $144.77 |
| March 2016 | $112.79 | $136.94 |
| February 2016 | $107.54 | $131.06 |
| January 2016 | $104.93 | $127.88 |
| December 2015 | $104.08 | $126.85 |
| November 2015 | $107.42 | $130.92 |
| October 2015 | $98.05 | $119.94 |
| September 2015 | $87.59 | $107.15 |
| August 2015 | $92.03 | $112.58 |
| July 2015 | $95.61 | $117.41 |
| June 2015 | $91.69 | $112.59 |
| May 2015 | $100.97 | $123.99 |
| April 2015 | $106.81 | $131.59 |
| March 2015 | $113.76 | $140.15 |
| February 2015 | $114.39 | $141.33 |
| January 2015 | $94.38 | $116.60 |
| December 2014 | $91.02 | $112.46 |
| November 2014 | $88.20 | $108.97 |
| October 2014 | $85.34 | $105.82 |
| September 2014 | $84.04 | $104.21 |
| August 2014 | $82.35 | $102.11 |
| July 2014 | $73.18 | $90.92 |
| June 2014 | $76.13 | $94.59 |
| May 2014 | $80.35 | $99.83 |
| April 2014 | $82.74 | $103 |
| March 2014 | $82.14 | $102.26 |
| February 2014 | $81.24 | $101.33 |
| January 2014 | $76.18 | $95.02 |
| December 2013 | $72.16 | $90.01 |
| November 2013 | $65.93 | $82.23 |
| October 2013 | $57.22 | $71.55 |
| September 2013 | $53.90 | $67.40 |
| August 2013 | $50.64 | $63.32 |
| July 2013 | $49.65 | $62.18 |
| June 2013 | $45.10 | $56.48 |
| May 2013 | $44.09 | $55.22 |
| April 2013 | $42.16 | $52.90 |
| March 2013 | $42.51 | $53.33 |
| February 2013 | $38.29 | $48.04 |
| January 2013 | $35.23 | $44.30 |
| December 2012 | $34.47 | $43.34 |
| November 2012 | $32.49 | $40.85 |
| October 2012 | $33.62 | $42.38 |
| September 2012 | $33.36 | $42.05 |
| August 2012 | $31.79 | $40.07 |
| July 2012 | $30.93 | $38.99 |
| June 2012 | $31.92 | $40.24 |
| May 2012 | $29.18 | $36.78 |
| April 2012 | $31.30 | $39.45 |
| March 2012 | $31.92 | $40.24 |
| February 2012 | $28.46 | $35.88 |
| January 2012 | $29.89 | $37.68 |
| December 2011 | $24.82 | $31.28 |
| November 2011 | $25.19 | $31.75 |
| October 2011 | $23.40 | $29.50 |
| September 2011 | $19.30 | $24.33 |
| August 2011 | $23.75 | $29.94 |
| July 2011 | $26.56 | $33.48 |
| June 2011 | $27.37 | $34.50 |
| May 2011 | $29.01 | $36.57 |
| April 2011 | $31.73 | $40 |
| March 2011 | $32.92 | $41.50 |
HII
List: Contenders
Price: $290.29
52 week price:
Dividend Yield: 1.88%
5-year range yield:
Forward Dividend Yield: 1.92%
Payout Ratio: 27.62%
Payout Ratio Range:
Dividend Per Share: 5.52 USD
Earnings Per Share: 15.40 USD
P/E Ratio: 20.63
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Country: United States
Volume: 223637
Ebitda: 280.0 millionMarket Capitalization: 11.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 4.56%
DGR5: 6.30%
DGR10: 14.75%