Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
232.95
+2.74 (1.19%)
May 8, 2025, 4:00 PM EDT - Market closed
HII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 231.48 | 234.63 | 229.49 | 232.95 | 232.95 | 1.19% | 522,325 |
| May 7, 2025 | 231.61 | 234.22 | 230.16 | 230.21 | 230.21 | -1.16% | 429,008 |
| May 6, 2025 | 231.15 | 233.78 | 229.45 | 232.90 | 232.90 | -0.12% | 504,577 |
| May 5, 2025 | 231.61 | 234.43 | 228.94 | 233.18 | 233.18 | 1.37% | 604,241 |
| May 2, 2025 | 230.17 | 232.85 | 223.52 | 230.02 | 230.02 | 1.12% | 668,974 |
| May 1, 2025 | 237.86 | 238.00 | 222.02 | 227.48 | 227.48 | -1.24% | 1,063,413 |
| Apr 30, 2025 | 230.02 | 230.97 | 226.40 | 230.34 | 230.34 | -0.01% | 748,895 |
| Apr 29, 2025 | 227.05 | 231.84 | 227.05 | 230.37 | 230.37 | 0.88% | 504,010 |
| Apr 28, 2025 | 232.00 | 232.35 | 225.53 | 228.35 | 228.35 | 1.02% | 679,130 |
| Apr 25, 2025 | 222.36 | 226.39 | 222.36 | 226.05 | 226.05 | 1.87% | 570,330 |
| Apr 24, 2025 | 219.77 | 222.25 | 217.01 | 221.90 | 221.90 | 1.82% | 824,400 |
| Apr 23, 2025 | 219.00 | 221.25 | 215.46 | 217.93 | 217.93 | 0.33% | 793,437 |
| Apr 22, 2025 | 215.23 | 219.61 | 211.49 | 217.22 | 217.22 | -0.29% | 871,717 |
| Apr 21, 2025 | 218.32 | 221.54 | 215.36 | 217.86 | 217.86 | -0.74% | 478,148 |
| 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 |