Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
198.84
+2.87 (1.46%)
Mar 10, 2025, 1:27 PM EST - Market open
HII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 193.34 | 204.27 | 193.15 | 199.19 | - | 1.64% | 383,718 |
| 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 |
| Feb 26, 2025 | 175.79 | 176.64 | 172.08 | 173.19 | 171.87 | -1.30% | 727,943 |
| Feb 25, 2025 | 169.00 | 175.91 | 168.83 | 175.48 | 174.14 | 3.95% | 1,143,101 |
| Feb 24, 2025 | 171.67 | 172.73 | 168.76 | 168.81 | 167.52 | -0.87% | 820,663 |
| Feb 21, 2025 | 177.53 | 178.29 | 170.20 | 170.29 | 168.99 | -4.27% | 830,205 |
| Feb 20, 2025 | 174.34 | 179.89 | 173.78 | 177.89 | 176.53 | 2.37% | 903,787 |
| Feb 19, 2025 | 171.00 | 174.52 | 170.84 | 173.77 | 172.44 | 2.39% | 1,099,041 |
| Feb 18, 2025 | 165.00 | 171.46 | 164.69 | 169.71 | 168.42 | 5.23% | 1,212,357 |
| Feb 14, 2025 | 161.98 | 163.39 | 159.41 | 161.27 | 160.04 | 0.28% | 848,384 |
| Feb 13, 2025 | 165.00 | 165.73 | 160.69 | 160.82 | 159.59 | -1.63% | 787,525 |
| Feb 12, 2025 | 166.22 | 167.92 | 162.86 | 163.49 | 162.24 | -2.55% | 721,344 |
| Feb 11, 2025 | 167.50 | 168.21 | 165.55 | 167.77 | 166.49 | -0.30% | 567,283 |
| Feb 10, 2025 | 169.24 | 173.00 | 167.50 | 168.27 | 166.99 | -0.13% | 801,276 |
| Feb 7, 2025 | 162.02 | 169.96 | 161.96 | 168.49 | 167.20 | 5.47% | 1,683,147 |
| Feb 6, 2025 | 171.19 | 175.00 | 158.88 | 159.75 | 158.53 | -18.32% | 2,389,532 |
| Feb 5, 2025 | 197.36 | 197.87 | 194.12 | 195.58 | 194.09 | -0.09% | 645,757 |
| Feb 4, 2025 | 195.65 | 197.54 | 194.76 | 195.76 | 194.27 | -0.41% | 395,484 |
| Feb 3, 2025 | 195.05 | 197.90 | 191.61 | 196.56 | 195.06 | -0.35% | 549,678 |
| Jan 31, 2025 | 196.13 | 198.22 | 194.23 | 197.26 | 195.76 | 0.90% | 388,538 |
| Jan 30, 2025 | 193.27 | 195.81 | 190.88 | 195.50 | 194.01 | 1.35% | 469,275 |
| Jan 29, 2025 | 195.31 | 197.04 | 191.94 | 192.89 | 191.42 | -1.47% | 559,747 |
| Jan 28, 2025 | 203.20 | 203.20 | 193.79 | 195.77 | 194.28 | -3.56% | 495,196 |
| Jan 27, 2025 | 203.35 | 206.60 | 201.64 | 202.99 | 201.44 | 0.13% | 414,358 |
| Jan 24, 2025 | 203.71 | 204.20 | 201.84 | 202.72 | 201.17 | -0.70% | 337,871 |
| Jan 23, 2025 | 206.33 | 207.17 | 199.87 | 204.14 | 202.58 | -0.50% | 482,253 |
| Jan 22, 2025 | 207.51 | 207.68 | 204.86 | 205.17 | 203.61 | -1.65% | 590,085 |
| Jan 21, 2025 | 204.79 | 209.24 | 204.50 | 208.61 | 207.02 | 2.99% | 549,279 |
| Jan 17, 2025 | 202.50 | 204.07 | 200.58 | 202.55 | 201.01 | 0.76% | 640,658 |
| Jan 16, 2025 | 198.19 | 202.32 | 196.65 | 201.02 | 199.49 | 1.17% | 411,167 |
| Jan 15, 2025 | 200.37 | 200.45 | 196.69 | 198.70 | 197.18 | 0.64% | 346,307 |
| Jan 14, 2025 | 195.13 | 197.55 | 193.14 | 197.43 | 195.92 | 1.17% | 429,523 |
| Jan 13, 2025 | 190.55 | 195.88 | 189.04 | 195.14 | 193.65 | 2.69% | 464,003 |
| Jan 10, 2025 | 188.01 | 190.40 | 187.01 | 190.02 | 188.57 | 0.19% | 370,192 |
| Jan 8, 2025 | 188.97 | 190.75 | 186.25 | 189.66 | 188.21 | 0.32% | 342,127 |
| Jan 7, 2025 | 187.87 | 191.10 | 187.34 | 189.05 | 187.61 | 1.26% | 469,816 |
| Jan 6, 2025 | 189.29 | 190.31 | 186.30 | 186.70 | 185.28 | -0.73% | 493,023 |
| Jan 3, 2025 | 187.86 | 188.94 | 187.29 | 188.08 | 186.65 | 0.25% | 403,664 |
| Jan 2, 2025 | 189.84 | 190.99 | 187.09 | 187.61 | 186.18 | -0.72% | 328,590 |
| Dec 31, 2024 | 188.89 | 190.83 | 187.33 | 188.97 | 187.53 | 0.30% | 342,764 |
| Dec 30, 2024 | 188.26 | 190.29 | 186.36 | 188.41 | 186.97 | -1.06% | 366,125 |
| Dec 27, 2024 | 190.55 | 192.41 | 189.09 | 190.42 | 188.97 | -0.74% | 332,379 |
| Dec 26, 2024 | 192.11 | 194.34 | 191.68 | 191.83 | 190.37 | -0.33% | 359,487 |
| Dec 24, 2024 | 190.00 | 192.47 | 189.80 | 192.46 | 190.99 | 1.08% | 142,010 |