Skip to main content
logo
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
392.70
-6.67 (-1.67%)
At close: Feb 11, 2026, 4:00 PM EST
390.99
-1.71 (-0.44%)
After-hours: Feb 11, 2026, 7:55 PM EST

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026403.52403.52382.01392.70392.70-1.67%515,995
Feb 10, 2026401.94404.28394.79399.37399.37-1.59%425,138
Feb 9, 2026401.00414.46398.06405.82405.822.02%610,540
Feb 6, 2026374.89400.00374.88397.77397.777.69%773,922
Feb 5, 2026354.61407.00351.63369.38369.38-10.59%1,558,469
Feb 4, 2026426.52429.00409.41413.14413.14-3.84%991,313
Feb 3, 2026423.79432.91422.32429.64429.642.22%588,657
Feb 2, 2026417.78425.00415.53420.30420.30-0.05%378,695
Jan 30, 2026422.05429.31417.23420.51420.51-1.71%466,779
Jan 29, 2026429.15436.14423.51427.83427.830.57%445,626
Jan 28, 2026416.68428.57416.12425.39425.390.61%439,650
Jan 27, 2026413.46423.66410.00422.79422.792.23%389,752
Jan 26, 2026414.39414.96405.41413.56413.56-1.20%573,016
Jan 23, 2026424.17428.39412.04418.58418.58-1.31%448,235
Jan 22, 2026421.33426.62416.61424.14424.140.35%477,268
Jan 21, 2026419.99426.79410.61422.68422.681.71%575,387
Jan 20, 2026423.56432.00412.03415.58415.58-2.42%830,628
Jan 16, 2026422.52427.72420.03425.90425.901.68%684,635
Jan 15, 2026412.30420.71401.20418.86418.860.84%859,185
Jan 14, 2026413.45425.12409.04415.39415.390.91%1,027,722
Jan 13, 2026413.76414.57401.45411.66411.663.37%1,121,079
Jan 12, 2026390.00399.61390.00398.25398.252.91%587,387
Jan 9, 2026380.98391.04380.94386.99386.992.25%507,905
Jan 8, 2026380.00389.52373.99378.47378.476.18%946,648
Jan 7, 2026369.87374.26356.14356.45356.45-3.03%717,793
Jan 6, 2026365.36370.52364.00367.60367.601.13%477,668
Jan 5, 2026358.14365.92358.14363.48363.483.93%547,065
Jan 2, 2026340.07349.96336.00349.75349.752.85%402,647
Dec 31, 2025343.18344.22339.11340.07340.07-0.56%262,303
Dec 30, 2025346.26347.34340.27341.98341.98-1.08%384,620
Dec 29, 2025350.58352.50344.90345.73345.73-1.54%351,768
Dec 26, 2025355.04356.10350.00351.13351.13-1.22%243,752
Dec 24, 2025354.01359.30353.00355.45355.450.26%196,847
Dec 23, 2025358.07360.20351.23354.52354.520.28%643,356
Dec 22, 2025338.69357.44338.07353.52353.525.01%848,488
Dec 19, 2025324.15337.44324.15336.64336.644.34%1,325,570
Dec 18, 2025321.71327.19320.73322.63322.630.42%378,883
Dec 17, 2025324.17327.38318.62321.29321.29-1.69%386,789
Dec 16, 2025327.06328.24322.01326.80326.80-0.72%377,822
Dec 15, 2025328.03331.86324.72329.16329.160.69%334,847
Dec 12, 2025331.25333.31326.29326.92326.920.06%386,310
Dec 11, 2025324.19330.45321.73326.72326.721.11%521,404
Dec 10, 2025314.19326.63311.04323.14323.142.60%440,656
Dec 9, 2025315.15320.00314.45314.95314.95-0.29%322,881
Dec 8, 2025306.18316.59303.61315.88315.883.71%449,768
Dec 5, 2025315.51317.86300.20304.58304.58-3.58%630,976
Dec 4, 2025308.68318.61308.40315.88315.882.15%354,068
Dec 3, 2025307.08310.16304.01309.23309.230.66%343,116
Dec 2, 2025307.95310.87306.63307.20307.200.18%330,863
Dec 1, 2025312.46312.46306.08306.65306.65-2.22%323,626