Huntington Ingalls Industries Stock Price History (NYSE:HII)

Add to My Stocks
$201.66 $0.31 (0.15%) HII stock closing price Jul 24, 2017 (Closing)

Huntington Ingalls Industries stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Huntington Ingalls Industries price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Huntington Ingalls Industries stock price history chart shows that the stock price reached a high of 219.47 on 01 Mar, 2017, and a low of 22.85 on 01 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-24201.40203.16201.32201.6626303817.051.33
2017-07-21198.83202.14198.49201.3523503117.021.33
2017-07-20199.30201.85198.62199.1924500516.841.31
2017-07-19198.11199.71197.05198.4936557516.781.31
2017-07-18198.08198.31195.28197.3828659116.691.30
2017-07-17198.24199.08196.14198.2820101816.761.31
2017-07-14198.66199.51197.86198.1528823516.751.31
2017-07-13200.00200.30198.25198.3926764116.771.31
2017-07-12195.50200.44195.41199.4036198916.861.31
2017-07-11193.86195.62192.54194.8838917416.471.28
2017-07-10192.72194.55190.90193.2835235016.341.27
2017-07-07192.43193.50191.73192.9023804416.311.27
2017-07-06192.37193.35190.96191.3854350116.181.26
2017-07-05192.20193.96191.21192.9724509016.311.27
2017-07-03186.36192.72185.92191.5419168716.191.26
2017-06-30186.13186.92184.64186.1627527115.741.23
2017-06-29187.50187.76183.42185.2222327315.661.22
2017-06-28187.81188.94187.23187.3619237715.841.23
2017-06-27185.76189.05185.76186.9726194415.811.23
2017-06-26187.89188.49185.94186.2920036115.751.23
2017-06-23185.46188.75185.10186.8462699315.791.23
2017-06-22186.55186.60184.73185.5454628415.681.22
2017-06-21186.52187.60185.51186.5829368515.771.23
2017-06-20186.03187.54184.83186.2738262315.751.23
2017-06-19189.22189.22184.49187.1649725515.821.23
2017-06-16193.79194.37185.35185.9894650215.721.23
2017-06-15195.19196.46194.76195.5616016716.531.29
2017-06-14196.92198.43196.40196.7724361216.631.30
2017-06-13195.10198.34194.98196.6720844716.631.30
2017-06-12193.20195.07192.22194.7749809416.461.28
2017-06-09192.56194.60191.90193.4738903216.351.27
2017-06-08189.67192.73189.20192.5140180616.271.27
2017-06-07189.00189.96187.90189.8825748716.051.25
2017-06-06190.19190.96188.77188.8336822415.961.24
2017-06-05192.69193.70190.76191.1831005516.161.26
2017-06-02194.09195.67193.41193.7927643216.381.28
2017-06-01196.84196.84192.89194.2934654516.421.28
2017-05-31194.24196.31192.71195.8146951216.551.29
2017-05-30196.83197.74193.62194.0824514916.411.28
2017-05-290.000.000.00196.320N/AN/A
2017-05-26196.77198.44196.01196.3224952316.601.29
2017-05-25195.50197.92195.46197.4418307716.691.30
2017-05-24196.04197.25194.98195.2519110216.511.29
2017-05-23196.15196.62193.88196.0317015816.571.29
2017-05-22198.32199.49195.71195.9327225516.561.29
2017-05-19191.30197.00190.75195.4942581016.531.29
2017-05-18190.14191.93189.01190.3453279216.091.25
2017-05-17195.26195.26190.98191.1527071216.161.26
2017-05-16197.16197.88196.01196.2733713816.591.29
2017-05-15193.47197.83193.06197.3033718916.681.30
2017-05-12195.13195.48193.40194.0928123416.411.28
2017-05-11196.71196.90194.53195.5828448816.531.29
2017-05-10195.38198.00195.30196.4734031016.611.29
2017-05-09195.21196.69194.59195.9926478516.571.29
2017-05-08195.43196.18193.23195.3138272716.511.29
2017-05-05189.94197.73188.83195.5059270016.531.29
2017-05-04195.29197.37183.61188.21115647215.501.25
2017-05-03200.58201.34199.00201.0535131216.561.33
2017-05-02199.35201.07199.35200.6622826116.531.33
2017-05-01200.85201.86198.00199.5434179016.441.32
2017-04-28202.59202.89199.81200.8929009816.551.33
2017-04-27203.18204.13201.13202.1921518616.661.34
2017-04-26205.03205.22201.02203.0827785016.731.35
2017-04-25203.50205.59203.08205.0023572616.891.36
2017-04-24201.74204.05200.64203.7231098416.781.35
2017-04-21200.20201.20199.48199.6340253416.441.32
2017-04-20200.43201.73198.72200.0533283116.481.33
2017-04-19199.82200.68198.43200.0531595916.481.33
2017-04-18200.68201.14198.02199.2936544916.421.33
2017-04-17203.41203.84200.50200.7932743016.541.34
2017-04-140.000.000.00202.970N/AN/A
2017-04-13202.89205.36202.71202.9724332316.721.35
2017-04-12207.76207.76203.20203.6524780016.781.36
2017-04-11204.09205.76202.25205.6226283716.941.37
2017-04-10204.41205.13203.20203.8924287016.801.36
2017-04-07202.00206.13201.02203.8040680616.791.36
2017-04-06198.58201.25197.50200.4451638816.511.34
2017-04-05202.43203.45198.18198.6741985316.371.33
2017-04-04201.97203.38201.56202.0630010016.641.35
2017-04-03200.08202.45200.00201.8441946516.631.35
2017-03-31202.45203.12200.23200.2437174616.491.34
2017-03-30201.79203.33201.40202.3930040416.671.35
2017-03-29202.46202.86200.56202.1334589716.651.35
2017-03-28201.33203.94200.93202.4663301816.681.35
2017-03-27202.75202.99200.31202.0844225916.651.35
2017-03-24207.52208.60204.22204.9327156816.881.37
2017-03-23208.86209.09207.43207.9422596017.131.39
2017-03-22207.11209.74206.77208.8633646817.201.39
2017-03-21211.50211.87206.00207.1242494617.061.38
Get more Data

Huntington Ingalls Industries Stock Chart

View HII PE ratio, PS ratio stocks charts and compare with peers.
HII Chart
Note: Compare Huntington Ingalls Industries stock price history with the index and industry peers.

Huntington Ingalls Industries Historical Prices: Past 5 years

Max Stock Price 219.47 Mar 01,2017
Min Stock Price 38.17 Aug 02,2012
Avg Stock Price 113.49

Huntington Ingalls Industries Historical PE ratio: Past 5 years

Max PE Ratio 23.33 Feb 16,2017
Min PE Ratio 12.01 Nov 12,2012
Avg PE Ratio 17.22

Huntington Ingalls Industries Historical PS ratio: Past 5 years

Max PS Ratio 1.46 Mar 01,2017
Min PS Ratio 0.29 Jul 24,2012
Avg PS Ratio 0.79

HII Industry Peers

Company Price Change (%)
Textron (TXT)48.790.3 (0.62%)
Leonardo-finmec (FINMY)8.690.08 (0.91%)
General Dynamics (GD)204.930.38 (0.19%)
Aerovironment (AVAV)38.240.06 (0.16%)
Honeywell (HON)137.711.36 (1%)
Conrad Industries (CNRD)18.151.15 (6.76%)
Applied Energetics (AERG)0.050.02 (28.57%)

Huntington Ingalls Industries historical quotes helps an investor analyze a company's history and do Huntington Ingalls Industries stock analysis . The price movement is easily depicted in the Huntington Ingalls Industries stock price history chart. The daily volume changes indicate the investor interest in the stock.   HII closed at 201.35 and traded with a volume of 235031 on the last trading day. Huntington Ingalls Industries historical P/S ratio was at a high of 1.46 on 01 Mar, 2017 and a low of 0.27 on 18 May, 2012. .