Skip to main content
logo
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
285.38
-3.11 (-1.08%)
At close: Oct 7, 2025, 4:00 PM EDT
288.00
+2.62 (0.92%)
After-hours: Oct 7, 2025, 7:54 PM EDT

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025289.57291.34284.18285.38285.38-1.08%441,846
Oct 6, 2025285.96290.67285.70288.49288.491.50%335,505
Oct 3, 2025283.34286.38279.00284.24284.240.72%387,437
Oct 2, 2025285.58287.13281.41282.22282.22-1.33%378,548
Oct 1, 2025284.54291.52283.75286.01286.01-0.66%468,606
Sep 30, 2025279.64288.11279.64287.91287.913.00%426,066
Sep 29, 2025281.38282.25278.81279.53279.530.27%308,332
Sep 26, 2025273.30279.35273.25278.77278.772.77%369,063
Sep 25, 2025278.92281.10270.20271.25271.25-2.26%699,844
Sep 24, 2025276.52280.97276.41277.51277.510.54%600,774
Sep 23, 2025277.00280.80275.01276.01276.01-0.05%427,286
Sep 22, 2025273.88276.86273.68276.16276.160.37%497,102
Sep 19, 2025276.06277.00271.35275.13275.130.16%1,344,090
Sep 18, 2025272.20275.90270.68274.69274.690.82%454,729
Sep 17, 2025272.86274.87271.43272.46272.46-0.27%353,738
Sep 16, 2025274.29276.91270.29273.19273.190.06%609,440
Sep 15, 2025273.13276.59270.81273.02273.02-0.62%504,624
Sep 12, 2025277.51277.74274.06274.71274.71-0.49%217,121
Sep 11, 2025272.19276.93272.19276.07276.071.52%295,167
Sep 10, 2025267.52273.71267.18271.93271.931.82%408,576
Sep 9, 2025269.30269.72264.00267.07267.07-1.06%431,953
Sep 8, 2025270.87271.02265.44269.94269.94-0.44%399,657
Sep 5, 2025270.14271.33266.00271.13271.130.43%362,738
Sep 4, 2025268.50270.53267.17269.98269.980.24%385,876
Sep 3, 2025270.29270.32266.60269.33269.33-0.14%451,723
Sep 2, 2025269.64272.26267.51269.71269.71-0.40%453,578
Aug 29, 2025274.69276.19270.37270.79270.79-1.63%363,983
Aug 28, 2025276.40277.31273.04275.27273.90-0.41%448,136
Aug 27, 2025271.56276.91271.31276.39275.021.71%393,304
Aug 26, 2025270.10273.70269.14271.74270.390.38%432,758
Aug 25, 2025270.53271.63269.73270.72269.380.27%342,616
Aug 22, 2025267.96271.63267.96269.98268.641.31%358,981
Aug 21, 2025266.52267.54264.55266.48265.16-0.23%242,272
Aug 20, 2025265.00267.93262.66267.09265.770.64%433,457
Aug 19, 2025265.96267.86263.09265.40264.08-0.82%629,432
Aug 18, 2025266.86269.62266.02267.60266.270.51%328,140
Aug 15, 2025266.44267.00265.33266.25264.93-0.45%346,614
Aug 14, 2025269.06271.67267.14267.46266.13-0.73%236,920
Aug 13, 2025269.85271.47265.71269.43268.090.53%337,768
Aug 12, 2025266.22268.43264.79268.00266.670.51%351,383
Aug 11, 2025263.74270.01263.74266.65265.330.74%391,285
Aug 8, 2025267.59272.00264.09264.69263.38-0.66%469,116
Aug 7, 2025268.42268.42259.00266.45265.13-0.39%476,195
Aug 6, 2025272.00272.93267.09267.49266.16-1.27%403,456
Aug 5, 2025265.37271.48264.54270.92269.581.98%591,188
Aug 4, 2025270.37273.02264.81265.67264.35-1.54%417,624
Aug 1, 2025276.87278.86267.35269.83268.49-3.24%770,095
Jul 31, 2025278.67293.14277.57278.86277.487.87%2,039,009
Jul 30, 2025261.19262.00256.45258.52257.24-0.89%540,357
Jul 29, 2025264.02264.23260.03260.84259.55-0.63%281,021