Skip to main content
logo
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
299.14
-2.55 (-0.85%)
At close: Oct 28, 2025, 4:00 PM EDT
298.09
-1.05 (-0.35%)
After-hours: Oct 28, 2025, 7:45 PM EDT

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025300.42304.51298.09299.14299.14-0.85%402,657
Oct 27, 2025304.00309.00299.19301.69301.690.59%562,888
Oct 24, 2025293.28301.74290.69299.91299.913.39%525,246
Oct 23, 2025283.58291.96283.58290.09290.092.27%382,161
Oct 22, 2025288.00288.05282.15283.64283.64-1.35%350,261
Oct 21, 2025287.43291.56287.15287.53287.530.62%277,903
Oct 20, 2025281.81287.04281.81285.77285.772.05%320,459
Oct 17, 2025280.16283.40277.01280.02280.02-0.93%359,635
Oct 16, 2025286.65287.57282.51282.66282.66-0.81%354,361
Oct 15, 2025293.00295.49278.64284.96284.96-2.39%562,853
Oct 14, 2025288.21296.03284.02291.94291.941.40%642,907
Oct 13, 2025283.51288.23283.16287.90287.901.74%334,460
Oct 10, 2025286.13287.22281.30282.99282.99-1.10%421,877
Oct 9, 2025290.83291.49284.71286.14286.14-1.61%333,624
Oct 8, 2025286.74290.83285.36290.83290.831.91%264,974
Oct 7, 2025289.57291.34284.18285.38285.38-1.08%442,824
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