Huntington Ingalls Industries Inc (HII)
195.30
+5.05
(+2.65%)
USD |
NYSE |
Nov 21, 16:00
196.86
+1.56
(+0.80%)
Pre-Market: 07:18
Huntington Ingalls Industries Price: 195.30 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 191.12 | 195.60 | 190.00 | 195.30 | 525399.0 |
| Nov 20, 2024 | 191.74 | 192.34 | 189.07 | 190.25 | 521753.0 |
| Nov 19, 2024 | 196.50 | 196.94 | 191.41 | 191.61 | 584093.0 |
| Nov 18, 2024 | 194.00 | 197.09 | 192.72 | 196.30 | 520319.0 |
| Nov 15, 2024 | 195.00 | 196.82 | 192.26 | 193.56 | 493576.0 |
| Nov 14, 2024 | 203.76 | 204.27 | 194.66 | 195.33 | 541116.0 |
| Nov 13, 2024 | 204.01 | 207.48 | 202.16 | 204.00 | 420937.0 |
| Nov 12, 2024 | 207.41 | 208.19 | 203.99 | 204.60 | 477649.0 |
| Nov 11, 2024 | 205.88 | 208.24 | 204.41 | 206.63 | 505244.0 |
| Nov 08, 2024 | 199.03 | 203.28 | 199.03 | 202.66 | 431717.0 |
| Nov 07, 2024 | 203.27 | 204.42 | 196.79 | 197.82 | 795820.0 |
| Nov 06, 2024 | 206.00 | 209.54 | 200.01 | 203.21 | 963187.0 |
| Nov 05, 2024 | 191.00 | 193.93 | 187.89 | 193.24 | 624400.0 |
| Nov 04, 2024 | 189.20 | 193.15 | 188.29 | 191.04 | 849912.0 |
| Nov 01, 2024 | 185.12 | 191.56 | 185.01 | 189.23 | 1.493M |
| Oct 31, 2024 | 215.00 | 217.28 | 184.29 | 184.96 | 2.606M |
| Oct 30, 2024 | 255.74 | 258.12 | 250.12 | 250.49 | 726906.0 |
| Oct 29, 2024 | 254.91 | 258.12 | 253.25 | 253.76 | 320192.0 |
| Oct 28, 2024 | 254.20 | 256.04 | 253.22 | 255.16 | 241006.0 |
| Oct 25, 2024 | 257.24 | 258.47 | 252.55 | 253.83 | 274148.0 |
| Oct 24, 2024 | 255.15 | 257.56 | 254.05 | 254.70 | 172409.0 |
| Oct 23, 2024 | 257.00 | 257.27 | 253.07 | 256.00 | 196077.0 |
| Oct 22, 2024 | 260.69 | 260.69 | 255.50 | 257.11 | 175678.0 |
| Oct 21, 2024 | 262.82 | 263.46 | 259.77 | 261.24 | 185565.0 |
| Oct 18, 2024 | 262.91 | 262.91 | 260.91 | 261.53 | 205198.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
137.83
Minimum
Sep 10 2020
296.43
Maximum
Mar 04 2024
215.42
Average
211.98
Median
Price Benchmarks
| General Dynamics Corp | 279.93 |
| L3Harris Technologies Inc | 246.60 |
| Lockheed Martin Corp | 542.01 |
| TransDigm Group Inc | 1240.13 |
| Textron Inc | 83.96 |
Price Related Metrics
| PE Ratio | 11.03 |
| PS Ratio | 0.6593 |
| PEG Ratio | 0.3296 |
| Price to Book Value | 1.818 |
| Price to Free Cash Flow | 42.18 |
| Earnings Yield | 9.07% |
| Market Cap | 7.642B |
| PEGY Ratio | 0.3053 |
| Operating PE Ratio | 11.19 |
| Normalized PE Ratio | 11.51 |