Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
219.48
+3.88 (1.80%)
At close: Apr 17, 2025, 4:00 PM
220.00
+0.52 (0.24%)
After-hours: Apr 17, 2025, 6:11 PM EDT
HII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 214.05 | 220.39 | 213.58 | 219.48 | 219.48 | 1.80% | 793,549 |
| Apr 16, 2025 | 216.24 | 218.51 | 213.65 | 215.60 | 215.60 | -1.09% | 614,886 |
| Apr 15, 2025 | 218.66 | 221.51 | 217.41 | 217.98 | 217.98 | -0.90% | 722,789 |
| Apr 14, 2025 | 216.69 | 221.47 | 213.41 | 219.95 | 219.95 | 1.95% | 1,152,197 |
| Apr 11, 2025 | 208.66 | 218.78 | 207.36 | 215.74 | 215.74 | 7.39% | 1,474,113 |
| Apr 10, 2025 | 196.86 | 203.77 | 195.32 | 200.89 | 200.89 | 0.40% | 836,729 |
| Apr 9, 2025 | 182.88 | 202.54 | 182.79 | 200.08 | 200.08 | 6.69% | 1,009,101 |
| Apr 8, 2025 | 192.99 | 195.67 | 184.46 | 187.54 | 187.54 | 2.31% | 822,859 |
| Apr 7, 2025 | 181.28 | 190.10 | 177.42 | 183.31 | 183.31 | -0.89% | 826,364 |
| Apr 4, 2025 | 194.14 | 195.93 | 184.60 | 184.95 | 184.95 | -7.16% | 855,917 |
| Apr 3, 2025 | 202.50 | 206.93 | 197.23 | 199.22 | 199.22 | -2.79% | 690,687 |
| Apr 2, 2025 | 200.00 | 205.43 | 198.95 | 204.93 | 204.93 | 1.35% | 500,248 |
| Apr 1, 2025 | 204.42 | 205.29 | 200.86 | 202.20 | 202.20 | -0.90% | 549,872 |
| Mar 31, 2025 | 204.01 | 206.68 | 202.29 | 204.04 | 204.04 | -0.62% | 666,745 |
| Mar 28, 2025 | 202.87 | 205.83 | 202.80 | 205.32 | 205.32 | 1.07% | 560,259 |
| Mar 27, 2025 | 203.57 | 204.88 | 200.75 | 203.15 | 203.15 | -0.06% | 350,559 |
| Mar 26, 2025 | 206.37 | 207.15 | 202.44 | 203.27 | 203.27 | -1.44% | 438,258 |
| Mar 25, 2025 | 205.49 | 207.64 | 204.21 | 206.25 | 206.25 | 0.17% | 557,428 |
| Mar 24, 2025 | 202.29 | 206.73 | 201.24 | 205.89 | 205.89 | 2.19% | 525,721 |
| Mar 21, 2025 | 201.52 | 203.52 | 199.01 | 201.47 | 201.47 | -0.12% | 1,446,305 |
| Mar 20, 2025 | 206.27 | 206.41 | 200.78 | 201.71 | 201.71 | -2.76% | 651,241 |
| Mar 19, 2025 | 208.09 | 211.25 | 206.71 | 207.43 | 207.43 | -0.55% | 518,818 |
| Mar 18, 2025 | 206.44 | 210.00 | 204.44 | 208.57 | 208.57 | 0.70% | 681,779 |
| Mar 17, 2025 | 196.61 | 208.80 | 196.61 | 207.13 | 207.13 | 5.59% | 1,200,831 |
| Mar 14, 2025 | 196.40 | 198.18 | 194.83 | 196.16 | 196.16 | 0.33% | 790,787 |
| Mar 13, 2025 | 191.57 | 198.14 | 191.57 | 195.51 | 195.51 | 1.97% | 755,108 |
| Mar 12, 2025 | 194.37 | 195.85 | 188.01 | 191.73 | 191.73 | -1.68% | 498,965 |
| Mar 11, 2025 | 196.90 | 196.90 | 190.35 | 195.01 | 195.01 | -1.03% | 947,106 |
| Mar 10, 2025 | 193.34 | 204.27 | 193.15 | 197.03 | 197.03 | 0.54% | 1,037,272 |
| Mar 7, 2025 | 191.91 | 197.85 | 190.49 | 195.97 | 195.97 | 1.05% | 929,276 |
| Mar 6, 2025 | 191.91 | 195.42 | 187.39 | 193.93 | 193.93 | 0.18% | 1,178,310 |
| Mar 5, 2025 | 186.50 | 195.25 | 181.01 | 193.59 | 193.59 | 12.36% | 1,782,898 |
| Mar 4, 2025 | 170.05 | 175.65 | 167.70 | 172.30 | 172.30 | -0.22% | 921,726 |
| Mar 3, 2025 | 178.63 | 178.96 | 170.86 | 172.68 | 172.68 | -1.65% | 1,292,393 |
| Feb 28, 2025 | 173.16 | 175.75 | 171.56 | 175.58 | 175.58 | 0.75% | 2,520,949 |
| Feb 27, 2025 | 173.62 | 175.88 | 172.58 | 174.28 | 172.95 | 0.63% | 769,512 |
| Feb 26, 2025 | 175.79 | 176.64 | 172.08 | 173.19 | 171.87 | -1.30% | 727,943 |
| Feb 25, 2025 | 169.00 | 175.91 | 168.83 | 175.48 | 174.14 | 3.95% | 1,143,101 |
| Feb 24, 2025 | 171.67 | 172.73 | 168.76 | 168.81 | 167.52 | -0.87% | 820,663 |
| Feb 21, 2025 | 177.53 | 178.29 | 170.20 | 170.29 | 168.99 | -4.27% | 830,205 |
| Feb 20, 2025 | 174.34 | 179.89 | 173.78 | 177.89 | 176.53 | 2.37% | 903,787 |
| Feb 19, 2025 | 171.00 | 174.52 | 170.84 | 173.77 | 172.44 | 2.39% | 1,099,041 |
| Feb 18, 2025 | 165.00 | 171.46 | 164.69 | 169.71 | 168.42 | 5.23% | 1,212,357 |
| Feb 14, 2025 | 161.98 | 163.39 | 159.41 | 161.27 | 160.04 | 0.28% | 848,384 |
| Feb 13, 2025 | 165.00 | 165.73 | 160.69 | 160.82 | 159.59 | -1.63% | 787,525 |
| Feb 12, 2025 | 166.22 | 167.92 | 162.86 | 163.49 | 162.24 | -2.55% | 721,344 |
| Feb 11, 2025 | 167.50 | 168.21 | 165.55 | 167.77 | 166.49 | -0.30% | 567,283 |
| Feb 10, 2025 | 169.24 | 173.00 | 167.50 | 168.27 | 166.99 | -0.13% | 801,276 |
| Feb 7, 2025 | 162.02 | 169.96 | 161.96 | 168.49 | 167.20 | 5.47% | 1,683,147 |
| Feb 6, 2025 | 171.19 | 175.00 | 158.88 | 159.75 | 158.53 | -18.32% | 2,389,532 |