Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
237.10
+2.56 (1.09%)
At close: Jun 23, 2025, 4:00 PM
237.65
+0.55 (0.23%)
After-hours: Jun 23, 2025, 7:07 PM EDT
HII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 227.00 | 228.02 | 224.95 | 227.84 | 226.47 | 1.38% | 366,230 |
| May 23, 2025 | 222.20 | 225.63 | 221.35 | 224.74 | 223.39 | 0.11% | 256,873 |
| May 22, 2025 | 222.55 | 226.11 | 220.74 | 224.49 | 223.14 | 0.50% | 551,601 |
| May 21, 2025 | 228.01 | 228.01 | 222.87 | 223.38 | 222.04 | -2.03% | 453,286 |
| May 20, 2025 | 228.43 | 230.00 | 226.71 | 228.02 | 226.65 | -0.58% | 420,442 |
| May 19, 2025 | 229.55 | 232.27 | 227.75 | 229.35 | 227.97 | -0.30% | 518,393 |
| May 16, 2025 | 229.01 | 230.44 | 227.02 | 230.05 | 228.67 | 0.83% | 311,397 |
| May 15, 2025 | 227.36 | 229.04 | 224.32 | 228.16 | 226.79 | 2.26% | 385,745 |
| May 14, 2025 | 225.43 | 225.69 | 219.71 | 223.11 | 221.77 | -1.16% | 522,299 |
| May 13, 2025 | 229.38 | 229.73 | 224.73 | 225.73 | 224.37 | -1.75% | 479,292 |
| May 12, 2025 | 235.00 | 235.60 | 227.68 | 229.74 | 228.36 | -0.82% | 530,135 |
| May 9, 2025 | 235.00 | 235.27 | 230.22 | 231.63 | 230.24 | -0.57% | 329,322 |
| May 8, 2025 | 231.48 | 234.63 | 229.49 | 232.95 | 231.55 | 1.19% | 522,325 |
| May 7, 2025 | 231.61 | 234.22 | 230.16 | 230.21 | 228.83 | -1.16% | 429,008 |
| May 6, 2025 | 231.15 | 233.78 | 229.45 | 232.90 | 231.50 | -0.12% | 504,577 |
| May 5, 2025 | 231.61 | 234.43 | 228.94 | 233.18 | 231.78 | 1.37% | 604,241 |
| May 2, 2025 | 230.17 | 232.85 | 223.52 | 230.02 | 228.64 | 1.12% | 668,974 |
| May 1, 2025 | 237.86 | 238.00 | 222.02 | 227.48 | 226.11 | -1.24% | 1,063,413 |
| Apr 30, 2025 | 230.02 | 230.97 | 226.40 | 230.34 | 228.95 | -0.01% | 748,895 |
| Apr 29, 2025 | 227.05 | 231.84 | 227.05 | 230.37 | 228.98 | 0.88% | 504,010 |
| Apr 28, 2025 | 232.00 | 232.35 | 225.53 | 228.35 | 226.98 | 1.02% | 679,130 |
| Apr 25, 2025 | 222.36 | 226.39 | 222.36 | 226.05 | 224.69 | 1.87% | 570,330 |
| Apr 24, 2025 | 219.77 | 222.25 | 217.01 | 221.90 | 220.57 | 1.82% | 824,400 |
| Apr 23, 2025 | 219.00 | 221.25 | 215.46 | 217.93 | 216.62 | 0.33% | 793,437 |
| Apr 22, 2025 | 215.23 | 219.61 | 211.49 | 217.22 | 215.91 | -0.29% | 871,717 |
| Apr 21, 2025 | 218.32 | 221.54 | 215.36 | 217.86 | 216.55 | -0.74% | 478,148 |
| Apr 17, 2025 | 214.05 | 220.39 | 213.58 | 219.48 | 218.16 | 1.80% | 793,549 |
| Apr 16, 2025 | 216.24 | 218.51 | 213.65 | 215.60 | 214.30 | -1.09% | 614,886 |
| Apr 15, 2025 | 218.66 | 221.51 | 217.41 | 217.98 | 216.67 | -0.90% | 722,789 |
| Apr 14, 2025 | 216.69 | 221.47 | 213.41 | 219.95 | 218.63 | 1.95% | 1,152,197 |
| Apr 11, 2025 | 208.66 | 218.78 | 207.36 | 215.74 | 214.44 | 7.39% | 1,474,113 |
| Apr 10, 2025 | 196.86 | 203.77 | 195.32 | 200.89 | 199.68 | 0.40% | 836,729 |