Skip to main content
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
263.07
+2.71 (1.04%)
Sep 27, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 2024260.34263.95256.56263.07263.071.04%233,421
Sep 26, 2024257.27260.95257.06260.36260.361.30%398,011
Sep 25, 2024258.91262.10256.60257.02257.02-0.12%390,107
Sep 24, 2024267.27267.27256.32257.32257.32-4.03%563,663
Sep 23, 2024267.87270.34267.61268.13268.130.23%272,883
Sep 20, 2024267.99270.07266.44267.51267.51-0.19%2,262,430
Sep 19, 2024272.00272.37267.80268.03268.03-0.37%360,184
Sep 18, 2024267.97270.62264.97269.02269.021.36%373,209
Sep 17, 2024262.69268.26262.39265.41265.410.08%387,415
Sep 16, 2024264.68267.60262.10265.21265.211.40%360,675
Sep 13, 2024259.05262.02257.00261.55261.551.27%350,595
Sep 12, 2024257.55259.83255.72258.28258.280.26%322,173
Sep 11, 2024261.02261.40253.52257.62257.62-1.25%374,600
Sep 10, 2024268.55268.65259.87260.87260.87-2.57%473,277
Sep 9, 2024269.57270.78267.48267.74267.74-0.55%287,430
Sep 6, 2024271.46276.22268.27269.21269.21-0.63%203,945
Sep 5, 2024274.59274.59269.46270.93270.93-1.22%280,608
Sep 4, 2024275.00276.98272.86274.27274.27-0.43%251,972
Sep 3, 2024282.34282.96274.46275.45275.45-2.59%211,011
Aug 30, 2024281.73284.48279.24282.77282.77-0.03%384,026
Aug 29, 2024282.12285.43278.72282.86281.571.00%187,574
Aug 28, 2024277.24280.58277.24280.05278.771.13%214,766
Aug 27, 2024276.76278.70274.60276.91275.640.03%184,470
Aug 26, 2024275.81277.99274.19276.84275.570.85%126,403
Aug 23, 2024273.00275.45272.12274.51273.250.88%157,116
Aug 22, 2024271.54272.91268.90272.11270.870.25%177,037
Aug 21, 2024275.94275.94268.84271.44270.20-1.38%226,534
Aug 20, 2024270.58275.49268.84275.23273.971.60%305,932
Aug 19, 2024270.20272.97269.02270.90269.660.12%185,554
Aug 16, 2024269.91271.49268.18270.57269.330.35%208,497
Aug 15, 2024268.56271.07265.75269.63268.401.13%278,203
Aug 14, 2024262.58268.14262.48266.63265.411.47%298,607
Aug 13, 2024265.00265.80260.52262.77261.57-0.36%176,926
Aug 12, 2024259.86265.32258.11263.73262.521.66%374,719
Aug 9, 2024257.11261.15257.11259.43258.241.12%184,993
Aug 8, 2024253.89259.23253.89256.56255.391.23%200,888
Aug 7, 2024257.47259.23253.26253.44252.28-1.21%306,806
Aug 6, 2024256.63260.67255.87256.55255.380.20%316,017
Aug 5, 2024258.64260.98252.70256.03254.86-2.78%392,733
Aug 2, 2024265.72268.96260.71263.35262.15-1.37%344,827
Aug 1, 2024283.20285.81260.77267.00265.78-4.64%623,637
Jul 31, 2024279.45282.85277.30279.98278.700.08%301,881
Jul 30, 2024278.00280.86276.70279.76278.480.87%307,472
Jul 29, 2024277.00278.71276.30277.36276.090.48%309,161
Jul 26, 2024274.54277.67273.40276.03274.770.76%297,115
Jul 25, 2024267.95276.03267.95273.95272.703.26%316,837
Jul 24, 2024267.39268.24263.83265.30264.09-0.52%329,873
Jul 23, 2024267.22271.40266.50266.69265.470.21%282,439
Jul 22, 2024264.19266.21262.86266.13264.911.03%208,692
Jul 19, 2024268.66268.66262.78263.42262.22-1.42%367,539
Jul 18, 2024266.63271.20266.63267.21265.990.03%240,699
Jul 17, 2024268.15268.83266.19267.14265.92-0.12%266,853
Jul 16, 2024256.27269.05256.27267.46266.244.67%449,931
Jul 15, 2024251.88257.64251.18255.52254.351.83%270,402
Jul 12, 2024254.12254.12250.84250.94249.79-0.30%228,674
Jul 11, 2024247.44252.18247.44251.70250.552.04%195,098
Jul 10, 2024242.56246.95242.42246.68245.551.96%194,140
Jul 9, 2024243.07243.72241.01241.93240.82-0.44%333,581
Jul 8, 2024243.73246.36242.99243.00241.89-0.03%201,282
Jul 5, 2024245.79245.79241.84243.07241.96-1.24%309,171
Jul 3, 2024247.19249.04246.12246.12244.99-0.55%118,178
Jul 2, 2024246.19248.79244.51247.48246.350.28%192,475
Jul 1, 2024247.96249.11245.71246.79245.660.19%170,903
Jun 28, 2024249.01250.49245.49246.33245.20-0.64%367,528
Jun 27, 2024250.45250.82247.46247.92246.79-0.66%387,042
Jun 26, 2024250.97251.98248.80249.56248.42-0.78%209,266
Jun 25, 2024250.96252.00248.91251.52250.370.13%248,830
Jun 24, 2024249.57253.44248.72251.20250.050.92%338,365
Jun 21, 2024247.43249.67244.20248.91247.770.63%877,730
Jun 20, 2024244.94248.53243.71247.36246.230.58%306,412
Jun 18, 2024241.76246.24241.68245.93244.811.61%269,809
Jun 17, 2024238.30243.40238.09242.03240.921.50%313,143
Jun 14, 2024238.34240.06234.59238.46237.37-0.75%303,020
Jun 13, 2024242.15243.02239.14240.26239.16-1.25%281,244
Jun 12, 2024245.10246.77242.12243.29242.18-0.52%222,762
Jun 11, 2024246.30246.44243.92244.55243.43-1.37%255,947
Jun 10, 2024249.05249.07247.49247.94246.81-0.51%170,347
Jun 7, 2024250.20250.48248.59249.21248.07-0.57%217,292
Jun 6, 2024250.99253.41250.43250.63249.48-0.37%221,925
Jun 5, 2024250.40251.95248.39251.56250.410.44%188,606
Jun 4, 2024249.32251.92248.87250.46249.310.03%202,199
Jun 3, 2024255.18255.70249.82250.38249.23-1.07%196,508
May 31, 2024249.66253.27248.98253.10251.940.75%346,999
May 30, 2024248.74252.63248.11251.22248.791.18%189,273
May 29, 2024252.54252.54248.22248.30245.90-1.76%235,404
May 28, 2024257.85257.85251.92252.75250.31-1.35%259,706
May 24, 2024254.63256.43251.89256.20253.721.31%226,862
May 23, 2024253.91253.91250.76252.88250.44-0.63%184,935
May 22, 2024253.08254.82252.43254.49252.030.29%213,072
May 21, 2024256.39257.93253.24253.76251.31-0.72%310,999
May 20, 2024256.99257.26254.26255.59253.12-190,025
May 17, 2024256.99257.86254.51255.60253.13-0.22%272,686
May 16, 2024251.87257.27251.87256.16253.691.80%290,343
May 15, 2024251.91252.92250.55251.63249.200.05%189,008
May 14, 2024254.26254.68249.62251.51249.08-0.95%297,331
May 13, 2024253.26255.97253.12253.93251.480.75%275,978
May 10, 2024251.65252.30249.28252.03249.600.42%180,390
May 9, 2024246.95251.16246.95250.97248.551.64%223,518
May 8, 2024248.19249.45246.60246.92244.53-0.66%349,001
May 7, 2024247.00250.35247.00248.57246.170.80%450,478