Huntington Ingalls Industries, Inc. Common Stock (HII)

444.52
+2.90 (0.66%)
NYSE · Last Trade: Mar 1st, 1:31 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Huntington Ingalls Industries, Inc. Common Stock (HII)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026441.68445.18436.00444.52411,225444.52
2/26/2026435.89444.99430.19443.00430,733441.62
2/25/2026451.84451.86418.78435.58514,185434.22
2/24/2026435.64449.03431.87447.73392,040446.33
2/23/2026432.75441.89428.39438.01469,124436.65
2/20/2026439.91447.74433.59437.57509,300436.21
2/19/2026423.20443.32423.20443.14782,299441.76
2/18/2026422.18426.96417.72424.89350,293423.57
2/17/2026416.46420.94406.70417.83519,743416.53
2/13/2026406.75422.29406.06418.78643,794417.48
2/12/2026400.05413.49395.46406.76624,970405.49
2/11/2026403.52403.52382.01392.70517,058391.48
2/10/2026401.94404.28394.79399.37425,534398.13
2/09/2026401.00414.46398.06405.82610,725404.56
2/06/2026374.89400.00374.88397.77774,860396.53
2/05/2026354.61407.00351.63369.381,560,851368.23
2/04/2026426.52429.00409.41413.14992,997411.85
2/03/2026423.79432.91422.32429.64591,307428.30
2/02/2026417.78425.00415.53420.30379,514418.99
1/30/2026422.05429.31417.23420.51476,635419.20
1/29/2026429.15436.14423.51427.83446,107426.50
1/28/2026416.68428.57416.12425.39441,471424.06
1/27/2026413.46423.66410.00422.79390,342421.47
1/26/2026414.39414.96405.41413.56573,507412.27
1/23/2026424.17428.39412.04418.58448,934417.28
1/22/2026421.33426.62416.61424.14478,068422.82
1/21/2026419.99426.79410.61422.68577,102421.36
1/20/2026423.56432.00412.03415.58833,164414.29
1/16/2026422.52427.72420.03425.90688,892424.57
1/15/2026412.30420.71401.20418.86859,642417.56
1/14/2026413.45425.12409.04415.391,031,609414.10
1/13/2026413.76414.57401.45411.661,133,402410.38
1/12/2026390.00399.61390.00398.25588,770397.01
1/09/2026380.98391.04380.94386.99508,058385.78
1/08/2026380.00389.52373.99378.47947,429377.29
1/07/2026369.87374.26356.14356.45719,370355.34
1/06/2026365.36370.51364.00367.60478,020366.45
1/05/2026358.14365.92358.14363.48547,303362.35
1/02/2026340.07349.96336.00349.75402,976348.66
12/31/2025343.18344.22339.11340.07262,459339.01
12/30/2025346.26347.33340.27341.98384,880340.92
12/29/2025350.58352.50344.90345.73422,900344.65
12/26/2025355.04356.10350.00351.13323,016350.04
12/24/2025354.01359.30353.00355.45197,252354.34
12/23/2025358.06360.20351.23354.52644,598353.42
12/22/2025338.69357.44338.07353.52862,614352.42
12/19/2025324.15337.44324.15336.641,438,541335.59
12/18/2025321.71327.19320.73322.63396,703321.63
12/17/2025324.17327.38318.62321.29475,062320.29
12/16/2025327.06328.24322.01326.80377,904325.78
12/15/2025328.03331.86324.72329.16334,909328.13
12/12/2025331.25333.31326.29326.92386,318325.90
12/11/2025324.19330.45321.73326.72521,858325.70
12/10/2025314.19326.63311.04323.14441,387322.13
12/09/2025315.15320.00314.45314.95322,883313.97
12/08/2025306.18316.58303.61315.88450,144314.90
12/05/2025315.51317.86300.20304.58632,913303.63
12/04/2025308.68318.61308.40315.88357,982314.90
12/03/2025307.08310.16304.01309.23347,042308.27
12/02/2025307.95310.87306.63307.20330,902306.24
12/01/2025312.46312.46306.08306.65359,799305.69