Skip to main content
logo
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
275.27
-1.12 (-0.41%)
At close: Aug 28, 2025, 4:00 PM
275.27
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:10 PM EDT

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025276.40277.31273.04274.42--0.71%235,262
Aug 27, 2025271.56276.91271.31276.39276.391.71%393,304
Aug 26, 2025270.10273.70269.14271.74271.740.38%432,758
Aug 25, 2025270.53271.63269.73270.72270.720.27%342,616
Aug 22, 2025267.96271.63267.96269.98269.981.31%358,981
Aug 21, 2025266.52267.54264.55266.48266.48-0.23%242,272
Aug 20, 2025265.00267.93262.66267.09267.090.64%433,457
Aug 19, 2025265.96267.86263.09265.40265.40-0.82%629,432
Aug 18, 2025266.86269.62266.02267.60267.600.51%328,140
Aug 15, 2025266.44267.00265.33266.25266.25-0.45%346,614
Aug 14, 2025269.06271.67267.14267.46267.46-0.73%236,920
Aug 13, 2025269.85271.47265.71269.43269.430.53%337,768
Aug 12, 2025266.22268.43264.79268.00268.000.51%351,383
Aug 11, 2025263.74270.01263.74266.65266.650.74%391,285
Aug 8, 2025267.59272.00264.09264.69264.69-0.66%469,116
Aug 7, 2025268.42268.42259.00266.45266.45-0.39%476,195
Aug 6, 2025272.00272.93267.09267.49267.49-1.27%403,456
Aug 5, 2025265.37271.48264.54270.92270.921.98%591,188
Aug 4, 2025270.37273.02264.81265.67265.67-1.54%417,624
Aug 1, 2025276.87278.86267.35269.83269.83-3.24%770,095
Jul 31, 2025278.67293.14277.57278.86278.867.87%2,039,009
Jul 30, 2025261.19262.00256.45258.52258.52-0.89%540,357
Jul 29, 2025264.02264.23260.03260.84260.84-0.63%281,021
Jul 28, 2025265.00265.20261.00262.49262.49-0.88%315,614
Jul 25, 2025263.09265.82261.45264.82264.820.57%327,592
Jul 24, 2025264.72268.00262.75263.33263.33-0.84%371,758
Jul 23, 2025257.17265.60257.17265.56265.564.57%587,253
Jul 22, 2025250.91255.43250.91253.96253.960.41%365,207
Jul 21, 2025255.50255.50252.10252.93252.93-0.61%334,217
Jul 18, 2025255.02257.61251.84254.49254.49-0.34%542,989
Jul 17, 2025254.00256.17253.59255.35255.350.60%322,823
Jul 16, 2025253.83255.78251.02253.82253.820.06%416,140
Jul 15, 2025257.52259.53253.21253.68253.68-1.86%340,635
Jul 14, 2025257.50259.60254.98258.50258.500.12%374,686
Jul 11, 2025257.19259.13253.87258.18258.180.03%367,526
Jul 10, 2025251.58258.45250.00258.11258.113.69%657,065
Jul 9, 2025248.86250.20247.01248.92248.920.39%290,347
Jul 8, 2025252.67252.85246.34247.95247.95-2.20%560,252
Jul 7, 2025253.64256.62252.37253.53253.530.58%403,229
Jul 3, 2025248.27253.08247.64252.08252.080.77%304,186
Jul 2, 2025244.61250.57242.62250.15250.151.56%446,118
Jul 1, 2025239.68247.75239.55246.31246.312.01%521,514
Jun 30, 2025239.21242.04237.17241.46241.461.18%315,932
Jun 27, 2025238.32239.49236.66238.65238.65-0.49%515,997
Jun 26, 2025236.73241.86236.19239.83239.832.00%292,808
Jun 25, 2025231.44236.08228.69235.12235.121.51%612,971
Jun 24, 2025233.82234.25229.72231.63231.63-2.31%379,798
Jun 23, 2025235.81239.68235.21237.10237.101.09%495,988
Jun 20, 2025234.80235.78230.72234.54234.540.14%1,555,744
Jun 18, 2025236.44239.29233.13234.21234.210.06%524,350