Skip to main content
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
190.25
-1.36 (-0.71%)
Nov 20, 2024, 4:00 PM EST - Market closed

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024191.74192.34189.07190.25190.25-0.71%516,273
Nov 19, 2024196.50196.94191.41191.61191.61-2.39%584,093
Nov 18, 2024194.00197.10192.72196.30196.301.42%520,319
Nov 15, 2024195.00196.82192.26193.56193.56-0.91%493,576
Nov 14, 2024203.76204.27194.66195.33195.33-4.25%541,116
Nov 13, 2024204.01207.48202.16204.00204.00-0.29%420,937
Nov 12, 2024207.41208.19203.99204.60204.60-0.98%477,649
Nov 11, 2024205.78208.24204.41206.63206.631.96%505,244
Nov 8, 2024199.03203.28199.03202.66202.662.45%431,717
Nov 7, 2024203.27204.42196.79197.82197.82-2.65%795,820
Nov 6, 2024206.00209.54200.01203.21203.215.16%963,187
Nov 5, 2024191.00193.93187.89193.24193.241.15%624,400
Nov 4, 2024189.20193.15188.29191.04191.040.96%849,912
Nov 1, 2024185.12191.56185.01189.23189.232.31%1,492,688
Oct 31, 2024215.00217.28184.29184.96184.96-26.16%2,606,175
Oct 30, 2024255.74258.12250.12250.49250.49-1.29%726,906
Oct 29, 2024254.91258.12253.25253.76253.76-0.55%320,192
Oct 28, 2024254.20256.04253.22255.16255.160.52%241,006
Oct 25, 2024257.24258.47252.55253.83253.83-0.34%274,148
Oct 24, 2024255.15257.56254.05254.70254.70-0.51%172,409
Oct 23, 2024257.00257.27253.07256.00256.00-0.43%196,077
Oct 22, 2024260.69260.69255.50257.11257.11-1.58%175,678
Oct 21, 2024262.82263.46259.77261.24261.24-0.11%185,709
Oct 18, 2024262.91262.91260.91261.53261.53-0.13%205,198
Oct 17, 2024261.26261.97258.54261.87261.870.46%170,341
Oct 16, 2024259.25261.74259.13260.66260.660.51%246,665
Oct 15, 2024261.44262.54256.15259.33259.33-0.58%302,372
Oct 14, 2024259.75261.88257.96260.84260.840.56%179,711
Oct 11, 2024253.04259.60253.04259.39259.392.59%227,832
Oct 10, 2024249.13253.74247.26252.85252.85-2.03%351,587
Oct 9, 2024257.20259.79256.39258.08258.080.07%167,928
Oct 8, 2024258.00259.42255.38257.91257.910.60%267,921
Oct 7, 2024257.18258.88255.66256.38256.38-0.74%184,914
Oct 4, 2024258.83259.62255.85258.30258.300.33%247,616
Oct 3, 2024261.03261.03256.85257.45257.45-1.56%275,734
Oct 2, 2024265.14266.80261.16261.52261.52-1.18%238,994
Oct 1, 2024264.19267.54259.59264.65264.650.10%349,474
Sep 30, 2024263.07265.15261.50264.38264.380.50%245,860
Sep 27, 2024260.34263.95256.56263.07263.071.04%233,421
Sep 26, 2024257.27260.95257.06260.36260.361.30%398,011
Sep 25, 2024258.91262.10256.60257.02257.02-0.12%390,107
Sep 24, 2024267.27267.27256.32257.32257.32-4.03%563,663
Sep 23, 2024267.87270.34267.61268.13268.130.23%272,883
Sep 20, 2024267.99270.07266.44267.51267.51-0.19%2,262,430
Sep 19, 2024272.00272.37267.80268.03268.03-0.37%360,184
Sep 18, 2024267.97270.62264.97269.02269.021.36%373,209
Sep 17, 2024262.69268.26262.39265.41265.410.08%387,415
Sep 16, 2024264.68267.60262.10265.21265.211.40%360,675
Sep 13, 2024259.05262.02257.00261.55261.551.27%350,595
Sep 12, 2024257.55259.83255.72258.28258.280.26%322,173
Sep 11, 2024261.02261.40253.52257.62257.62-1.25%374,600
Sep 10, 2024268.55268.65259.87260.87260.87-2.57%473,277
Sep 9, 2024269.57270.78267.48267.74267.74-0.55%287,430
Sep 6, 2024271.46276.22268.27269.21269.21-0.63%203,945
Sep 5, 2024274.59274.59269.46270.93270.93-1.22%280,608
Sep 4, 2024275.00276.98272.86274.27274.27-0.43%251,972
Sep 3, 2024282.34282.96274.46275.45275.45-2.59%211,011
Aug 30, 2024281.73284.48279.24282.77282.77-0.03%384,026
Aug 29, 2024282.12285.43278.72282.86281.571.00%187,574
Aug 28, 2024277.24280.58277.24280.05278.771.13%214,766
Aug 27, 2024276.76278.70274.60276.91275.640.03%184,470
Aug 26, 2024275.81277.99274.19276.84275.570.85%126,403
Aug 23, 2024273.00275.45272.12274.51273.250.88%157,116
Aug 22, 2024271.54272.91268.90272.11270.870.25%177,037
Aug 21, 2024275.94275.94268.84271.44270.20-1.38%226,534
Aug 20, 2024270.58275.49268.84275.23273.971.60%305,932
Aug 19, 2024270.20272.97269.02270.90269.660.12%185,554
Aug 16, 2024269.91271.49268.18270.57269.330.35%208,497
Aug 15, 2024268.56271.07265.75269.63268.401.13%278,203
Aug 14, 2024262.58268.14262.48266.63265.411.47%298,607
Aug 13, 2024265.00265.80260.52262.77261.57-0.36%176,926
Aug 12, 2024259.86265.32258.11263.73262.521.66%374,719
Aug 9, 2024257.11261.15257.11259.43258.241.12%184,993
Aug 8, 2024253.89259.23253.89256.56255.391.23%200,888
Aug 7, 2024257.47259.23253.26253.44252.28-1.21%306,806
Aug 6, 2024256.63260.67255.87256.55255.380.20%316,017
Aug 5, 2024258.64260.98252.70256.03254.86-2.78%392,733
Aug 2, 2024265.72268.96260.71263.35262.15-1.37%344,827
Aug 1, 2024283.20285.81260.77267.00265.78-4.64%623,637
Jul 31, 2024279.45282.85277.30279.98278.700.08%301,881
Jul 30, 2024278.00280.86276.70279.76278.480.87%307,472
Jul 29, 2024277.00278.71276.30277.36276.090.48%309,161
Jul 26, 2024274.54277.67273.40276.03274.770.76%297,115
Jul 25, 2024267.95276.03267.95273.95272.703.26%316,837
Jul 24, 2024267.39268.24263.83265.30264.09-0.52%329,873
Jul 23, 2024267.22271.40266.50266.69265.470.21%282,439
Jul 22, 2024264.19266.21262.86266.13264.911.03%208,692
Jul 19, 2024268.66268.66262.78263.42262.22-1.42%367,539
Jul 18, 2024266.63271.20266.63267.21265.990.03%240,699
Jul 17, 2024268.15268.83266.19267.14265.92-0.12%266,853
Jul 16, 2024256.27269.05256.27267.46266.244.67%449,931
Jul 15, 2024251.88257.64251.18255.52254.351.83%270,402
Jul 12, 2024254.12254.12250.84250.94249.79-0.30%228,674
Jul 11, 2024247.44252.18247.44251.70250.552.04%195,098
Jul 10, 2024242.56246.95242.42246.68245.551.96%194,140
Jul 9, 2024243.07243.72241.01241.93240.82-0.44%333,581
Jul 8, 2024243.73246.36242.99243.00241.89-0.03%201,282
Jul 5, 2024245.79245.79241.84243.07241.96-1.24%309,171
Jul 3, 2024247.19249.04246.12246.12244.99-0.55%118,178
Jul 2, 2024246.19248.79244.51247.48246.350.28%192,475