Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
266.45
-1.04 (-0.39%)
At close: Aug 7, 2025, 4:00 PM
267.02
+0.57 (0.21%)
After-hours: Aug 7, 2025, 7:58 PM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 268.42 | 268.42 | 259.00 | 266.45 | 266.45 | -0.39% | 472,745 |
| Aug 6, 2025 | 272.00 | 272.93 | 267.09 | 267.49 | 267.49 | -1.27% | 403,456 |
| Aug 5, 2025 | 265.37 | 271.48 | 264.54 | 270.92 | 270.92 | 1.98% | 591,188 |
| Aug 4, 2025 | 270.37 | 273.02 | 264.81 | 265.67 | 265.67 | -1.54% | 417,624 |
| Aug 1, 2025 | 276.87 | 278.86 | 267.35 | 269.83 | 269.83 | -3.24% | 770,095 |
| Jul 31, 2025 | 278.67 | 293.14 | 277.57 | 278.86 | 278.86 | 7.87% | 2,039,009 |
| Jul 30, 2025 | 261.19 | 262.00 | 256.45 | 258.52 | 258.52 | -0.89% | 540,357 |
| Jul 29, 2025 | 264.02 | 264.23 | 260.03 | 260.84 | 260.84 | -0.63% | 281,021 |
| Jul 28, 2025 | 265.00 | 265.20 | 261.00 | 262.49 | 262.49 | -0.88% | 315,614 |
| Jul 25, 2025 | 263.09 | 265.82 | 261.45 | 264.82 | 264.82 | 0.57% | 327,592 |
| Jul 24, 2025 | 264.72 | 268.00 | 262.75 | 263.33 | 263.33 | -0.84% | 371,758 |
| Jul 23, 2025 | 257.17 | 265.60 | 257.17 | 265.56 | 265.56 | 4.57% | 587,253 |
| Jul 22, 2025 | 250.91 | 255.43 | 250.91 | 253.96 | 253.96 | 0.41% | 365,207 |
| Jul 21, 2025 | 255.50 | 255.50 | 252.10 | 252.93 | 252.93 | -0.61% | 334,217 |
| Jul 18, 2025 | 255.02 | 257.61 | 251.84 | 254.49 | 254.49 | -0.34% | 542,989 |
| Jul 17, 2025 | 254.00 | 256.17 | 253.59 | 255.35 | 255.35 | 0.60% | 322,823 |
| Jul 16, 2025 | 253.83 | 255.78 | 251.02 | 253.82 | 253.82 | 0.06% | 416,140 |
| Jul 15, 2025 | 257.52 | 259.53 | 253.21 | 253.68 | 253.68 | -1.86% | 340,635 |
| Jul 14, 2025 | 257.50 | 259.60 | 254.98 | 258.50 | 258.50 | 0.12% | 374,686 |
| Jul 11, 2025 | 257.19 | 259.13 | 253.87 | 258.18 | 258.18 | 0.03% | 367,526 |
| Jul 10, 2025 | 251.58 | 258.45 | 250.00 | 258.11 | 258.11 | 3.69% | 657,065 |
| Jul 9, 2025 | 248.86 | 250.20 | 247.01 | 248.92 | 248.92 | 0.39% | 290,347 |
| Jul 8, 2025 | 252.67 | 252.85 | 246.34 | 247.95 | 247.95 | -2.20% | 560,252 |
| Jul 7, 2025 | 253.64 | 256.62 | 252.37 | 253.53 | 253.53 | 0.58% | 403,229 |
| Jul 3, 2025 | 248.27 | 253.08 | 247.64 | 252.08 | 252.08 | 0.77% | 304,186 |
| Jul 2, 2025 | 244.61 | 250.57 | 242.62 | 250.15 | 250.15 | 1.56% | 446,118 |
| Jul 1, 2025 | 239.68 | 247.75 | 239.55 | 246.31 | 246.31 | 2.01% | 521,514 |
| Jun 30, 2025 | 239.21 | 242.04 | 237.17 | 241.46 | 241.46 | 1.18% | 315,932 |
| Jun 27, 2025 | 238.32 | 239.49 | 236.66 | 238.65 | 238.65 | -0.49% | 515,997 |
| Jun 26, 2025 | 236.73 | 241.86 | 236.19 | 239.83 | 239.83 | 2.00% | 292,808 |
| Jun 25, 2025 | 231.44 | 236.08 | 228.69 | 235.12 | 235.12 | 1.51% | 612,971 |
| Jun 24, 2025 | 233.82 | 234.25 | 229.72 | 231.63 | 231.63 | -2.31% | 379,798 |
| Jun 23, 2025 | 235.81 | 239.68 | 235.21 | 237.10 | 237.10 | 1.09% | 495,988 |
| Jun 20, 2025 | 234.80 | 235.78 | 230.72 | 234.54 | 234.54 | 0.14% | 1,555,744 |
| Jun 18, 2025 | 236.44 | 239.29 | 233.13 | 234.21 | 234.21 | 0.06% | 524,350 |
| Jun 17, 2025 | 230.00 | 234.47 | 227.00 | 234.08 | 234.08 | 2.10% | 544,800 |
| Jun 16, 2025 | 234.74 | 234.74 | 226.75 | 229.26 | 229.26 | -1.49% | 546,661 |
| Jun 13, 2025 | 233.15 | 235.89 | 230.00 | 232.73 | 232.73 | 1.58% | 455,851 |
| Jun 12, 2025 | 224.81 | 229.30 | 223.49 | 229.12 | 229.12 | 1.31% | 329,239 |
| Jun 11, 2025 | 222.77 | 226.28 | 215.05 | 226.15 | 226.15 | 1.28% | 548,169 |
| Jun 10, 2025 | 227.53 | 227.63 | 222.32 | 223.30 | 223.30 | -2.09% | 443,430 |
| Jun 9, 2025 | 227.01 | 229.10 | 224.18 | 228.07 | 228.07 | 0.70% | 483,389 |
| Jun 6, 2025 | 225.98 | 228.03 | 225.00 | 226.49 | 226.49 | 0.76% | 312,982 |
| Jun 5, 2025 | 225.46 | 225.89 | 222.76 | 224.78 | 224.78 | - | 484,341 |
| Jun 4, 2025 | 228.99 | 228.99 | 224.75 | 224.79 | 224.79 | -1.39% | 463,467 |
| Jun 3, 2025 | 224.19 | 229.03 | 222.18 | 227.96 | 227.96 | 2.32% | 491,599 |
| Jun 2, 2025 | 222.90 | 223.51 | 219.93 | 222.80 | 222.80 | -0.12% | 446,351 |
| May 30, 2025 | 221.74 | 223.95 | 219.82 | 223.06 | 223.06 | -0.28% | 590,940 |
| May 29, 2025 | 224.51 | 225.14 | 222.21 | 223.68 | 222.33 | -0.85% | 1,057,972 |
| May 28, 2025 | 228.65 | 229.24 | 225.25 | 225.60 | 224.24 | -0.98% | 315,844 |