Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
203.61
-1.56 (-0.76%)
Jan 23, 2025, 3:50 PM EST - Market open
HII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 207.51 | 207.68 | 204.86 | 205.17 | 205.17 | -1.65% | 590,085 |
| Jan 21, 2025 | 204.79 | 209.24 | 204.50 | 208.61 | 208.61 | 2.99% | 549,279 |
| Jan 17, 2025 | 202.50 | 204.07 | 200.58 | 202.55 | 202.55 | 0.76% | 640,658 |
| Jan 16, 2025 | 198.19 | 202.32 | 196.65 | 201.02 | 201.02 | 1.17% | 411,167 |
| Jan 15, 2025 | 200.37 | 200.45 | 196.69 | 198.70 | 198.70 | 0.64% | 346,307 |
| Jan 14, 2025 | 195.13 | 197.55 | 193.14 | 197.43 | 197.43 | 1.17% | 429,523 |
| Jan 13, 2025 | 190.55 | 195.88 | 189.04 | 195.14 | 195.14 | 2.69% | 464,003 |
| Jan 10, 2025 | 188.01 | 190.40 | 187.01 | 190.02 | 190.02 | 0.19% | 370,192 |
| Jan 8, 2025 | 188.97 | 190.75 | 186.25 | 189.66 | 189.66 | 0.32% | 342,127 |
| Jan 7, 2025 | 187.87 | 191.10 | 187.34 | 189.05 | 189.05 | 1.26% | 469,816 |
| Jan 6, 2025 | 189.29 | 190.31 | 186.30 | 186.70 | 186.70 | -0.73% | 493,023 |
| Jan 3, 2025 | 187.86 | 188.94 | 187.29 | 188.08 | 188.08 | 0.25% | 403,664 |
| Jan 2, 2025 | 189.84 | 190.99 | 187.09 | 187.61 | 187.61 | -0.72% | 328,590 |
| Dec 31, 2024 | 188.89 | 190.83 | 187.33 | 188.97 | 188.97 | 0.30% | 342,764 |
| Dec 30, 2024 | 188.26 | 190.29 | 186.36 | 188.41 | 188.41 | -1.06% | 366,125 |
| Dec 27, 2024 | 190.55 | 192.41 | 189.09 | 190.42 | 190.42 | -0.74% | 332,379 |
| Dec 26, 2024 | 192.11 | 194.34 | 191.68 | 191.83 | 191.83 | -0.33% | 359,487 |
| Dec 24, 2024 | 190.00 | 192.47 | 189.80 | 192.46 | 192.46 | 1.08% | 142,010 |
| Dec 23, 2024 | 190.20 | 193.63 | 188.58 | 190.41 | 190.41 | -0.02% | 606,843 |
| Dec 20, 2024 | 191.13 | 197.94 | 190.38 | 190.45 | 190.45 | 1.51% | 2,470,381 |
| Dec 19, 2024 | 194.43 | 195.49 | 187.39 | 187.61 | 187.61 | -3.51% | 716,325 |
| Dec 18, 2024 | 196.00 | 206.12 | 194.23 | 194.44 | 194.44 | 0.49% | 988,413 |
| Dec 17, 2024 | 196.45 | 197.98 | 193.20 | 193.49 | 193.49 | -2.41% | 481,165 |
| Dec 16, 2024 | 192.14 | 199.17 | 192.09 | 198.27 | 198.27 | 3.19% | 752,902 |
| Dec 13, 2024 | 190.30 | 193.37 | 190.30 | 192.14 | 192.14 | 0.68% | 523,695 |
| Dec 12, 2024 | 191.10 | 193.42 | 190.00 | 190.85 | 190.85 | -0.35% | 511,159 |
| Dec 11, 2024 | 191.26 | 192.34 | 187.75 | 191.52 | 191.52 | 0.28% | 696,415 |
| Dec 10, 2024 | 193.08 | 193.42 | 188.53 | 190.98 | 190.98 | -1.17% | 536,063 |
| Dec 9, 2024 | 187.90 | 194.08 | 187.88 | 193.25 | 193.25 | 2.82% | 824,583 |
| Dec 6, 2024 | 190.00 | 191.34 | 187.76 | 187.95 | 187.95 | -0.49% | 609,017 |
| Dec 5, 2024 | 193.23 | 193.73 | 188.60 | 188.88 | 188.88 | -2.08% | 685,162 |
| Dec 4, 2024 | 191.51 | 194.82 | 190.50 | 192.90 | 192.90 | 0.54% | 558,708 |
| Dec 3, 2024 | 194.90 | 194.97 | 190.67 | 191.87 | 191.87 | -1.52% | 471,293 |
| Dec 2, 2024 | 198.02 | 198.02 | 194.56 | 194.84 | 194.84 | -1.56% | 537,926 |
| Nov 29, 2024 | 198.20 | 200.07 | 196.90 | 197.92 | 197.92 | -0.73% | 271,719 |
| Nov 27, 2024 | 198.45 | 201.45 | 198.45 | 199.37 | 198.02 | 0.70% | 595,687 |
| Nov 26, 2024 | 198.02 | 199.46 | 196.49 | 197.98 | 196.64 | -0.45% | 573,857 |
| Nov 25, 2024 | 200.23 | 202.34 | 198.04 | 198.88 | 197.53 | -0.04% | 939,572 |
| Nov 22, 2024 | 196.00 | 200.77 | 195.46 | 198.95 | 197.60 | 1.87% | 659,252 |
| Nov 21, 2024 | 191.90 | 195.60 | 190.00 | 195.30 | 193.98 | 2.65% | 564,260 |
| Nov 20, 2024 | 191.74 | 192.34 | 189.07 | 190.25 | 188.96 | -0.71% | 521,753 |
| Nov 19, 2024 | 196.50 | 196.94 | 191.41 | 191.61 | 190.31 | -2.39% | 584,093 |
| Nov 18, 2024 | 194.00 | 197.10 | 192.72 | 196.30 | 194.97 | 1.42% | 520,319 |
| Nov 15, 2024 | 195.00 | 196.82 | 192.26 | 193.56 | 192.25 | -0.91% | 493,576 |
| Nov 14, 2024 | 203.76 | 204.27 | 194.66 | 195.33 | 194.01 | -4.25% | 541,116 |
| Nov 13, 2024 | 204.01 | 207.48 | 202.16 | 204.00 | 202.62 | -0.29% | 420,937 |
| Nov 12, 2024 | 207.41 | 208.19 | 203.99 | 204.60 | 203.21 | -0.98% | 477,649 |
| Nov 11, 2024 | 205.78 | 208.24 | 204.41 | 206.63 | 205.23 | 1.96% | 505,244 |
| Nov 8, 2024 | 199.03 | 203.28 | 199.03 | 202.66 | 201.29 | 2.45% | 431,717 |
| Nov 7, 2024 | 203.27 | 204.42 | 196.79 | 197.82 | 196.48 | -2.65% | 795,820 |
| Nov 6, 2024 | 206.00 | 209.54 | 200.01 | 203.21 | 201.83 | 5.16% | 963,187 |
| Nov 5, 2024 | 191.00 | 193.93 | 187.89 | 193.24 | 191.93 | 1.15% | 624,400 |
| Nov 4, 2024 | 189.20 | 193.15 | 188.29 | 191.04 | 189.75 | 0.96% | 849,912 |
| Nov 1, 2024 | 185.12 | 191.56 | 185.01 | 189.23 | 187.95 | 2.31% | 1,492,688 |
| Oct 31, 2024 | 215.00 | 217.28 | 184.29 | 184.96 | 183.71 | -26.16% | 2,606,175 |
| Oct 30, 2024 | 255.74 | 258.12 | 250.12 | 250.49 | 248.79 | -1.29% | 726,906 |
| Oct 29, 2024 | 254.91 | 258.12 | 253.25 | 253.76 | 252.04 | -0.55% | 320,192 |
| Oct 28, 2024 | 254.20 | 256.04 | 253.22 | 255.16 | 253.43 | 0.52% | 241,006 |
| Oct 25, 2024 | 257.24 | 258.47 | 252.55 | 253.83 | 252.11 | -0.34% | 274,148 |
| Oct 24, 2024 | 255.15 | 257.56 | 254.05 | 254.70 | 252.97 | -0.51% | 172,409 |
| Oct 23, 2024 | 257.00 | 257.27 | 253.07 | 256.00 | 254.27 | -0.43% | 196,077 |
| Oct 22, 2024 | 260.69 | 260.69 | 255.50 | 257.11 | 255.37 | -1.58% | 175,678 |
| Oct 21, 2024 | 262.82 | 263.46 | 259.77 | 261.24 | 259.47 | -0.11% | 185,709 |
| Oct 18, 2024 | 262.91 | 262.91 | 260.91 | 261.53 | 259.76 | -0.13% | 205,198 |
| Oct 17, 2024 | 261.26 | 261.97 | 258.54 | 261.87 | 260.10 | 0.46% | 170,341 |
| Oct 16, 2024 | 259.25 | 261.74 | 259.13 | 260.66 | 258.89 | 0.51% | 246,665 |
| Oct 15, 2024 | 261.44 | 262.54 | 256.15 | 259.33 | 257.57 | -0.58% | 302,372 |
| Oct 14, 2024 | 259.75 | 261.88 | 257.96 | 260.84 | 259.07 | 0.56% | 179,711 |
| Oct 11, 2024 | 253.04 | 259.60 | 253.04 | 259.39 | 257.63 | 2.59% | 227,832 |
| Oct 10, 2024 | 249.13 | 253.74 | 247.26 | 252.85 | 251.14 | -2.03% | 351,587 |
| Oct 9, 2024 | 257.20 | 259.79 | 256.39 | 258.08 | 256.33 | 0.07% | 167,928 |
| Oct 8, 2024 | 258.00 | 259.42 | 255.38 | 257.91 | 256.16 | 0.60% | 267,921 |
| Oct 7, 2024 | 257.18 | 258.88 | 255.66 | 256.38 | 254.64 | -0.74% | 184,914 |
| Oct 4, 2024 | 258.83 | 259.62 | 255.85 | 258.30 | 256.55 | 0.33% | 247,616 |
| Oct 3, 2024 | 261.03 | 261.03 | 256.85 | 257.45 | 255.71 | -1.56% | 275,734 |
| Oct 2, 2024 | 265.14 | 266.80 | 261.16 | 261.52 | 259.75 | -1.18% | 238,994 |
| Oct 1, 2024 | 264.19 | 267.54 | 259.59 | 264.65 | 262.86 | 0.10% | 349,474 |
| Sep 30, 2024 | 263.07 | 265.15 | 261.50 | 264.38 | 262.59 | 0.50% | 245,860 |
| Sep 27, 2024 | 260.34 | 263.95 | 256.56 | 263.07 | 261.29 | 1.04% | 233,421 |
| Sep 26, 2024 | 257.27 | 260.95 | 257.06 | 260.36 | 258.60 | 1.30% | 398,011 |
| Sep 25, 2024 | 258.91 | 262.10 | 256.60 | 257.02 | 255.28 | -0.12% | 390,107 |
| Sep 24, 2024 | 267.27 | 267.27 | 256.32 | 257.32 | 255.58 | -4.03% | 563,663 |
| Sep 23, 2024 | 267.87 | 270.34 | 267.61 | 268.13 | 266.31 | 0.23% | 272,883 |
| Sep 20, 2024 | 267.99 | 270.07 | 266.44 | 267.51 | 265.70 | -0.19% | 2,262,430 |
| Sep 19, 2024 | 272.00 | 272.37 | 267.80 | 268.03 | 266.21 | -0.37% | 360,184 |
| Sep 18, 2024 | 267.97 | 270.62 | 264.97 | 269.02 | 267.20 | 1.36% | 373,209 |
| Sep 17, 2024 | 262.69 | 268.26 | 262.39 | 265.41 | 263.61 | 0.08% | 387,415 |
| Sep 16, 2024 | 264.68 | 267.60 | 262.10 | 265.21 | 263.41 | 1.40% | 360,675 |
| Sep 13, 2024 | 259.05 | 262.02 | 257.00 | 261.55 | 259.78 | 1.27% | 350,595 |
| Sep 12, 2024 | 257.55 | 259.83 | 255.72 | 258.28 | 256.53 | 0.26% | 322,173 |
| Sep 11, 2024 | 261.02 | 261.40 | 253.52 | 257.62 | 255.88 | -1.25% | 374,600 |
| Sep 10, 2024 | 268.55 | 268.65 | 259.87 | 260.87 | 259.10 | -2.57% | 473,277 |
| Sep 9, 2024 | 269.57 | 270.78 | 267.48 | 267.74 | 265.93 | -0.55% | 287,430 |
| Sep 6, 2024 | 271.46 | 276.22 | 268.27 | 269.21 | 267.39 | -0.63% | 203,945 |
| Sep 5, 2024 | 274.59 | 274.59 | 269.46 | 270.93 | 269.10 | -1.22% | 280,608 |
| Sep 4, 2024 | 275.00 | 276.98 | 272.86 | 274.27 | 272.41 | -0.43% | 251,972 |
| Sep 3, 2024 | 282.34 | 282.96 | 274.46 | 275.45 | 273.58 | -2.59% | 211,011 |
| Aug 30, 2024 | 281.73 | 284.48 | 279.24 | 282.77 | 280.85 | -0.03% | 384,026 |
| Aug 29, 2024 | 282.12 | 285.43 | 278.72 | 282.86 | 279.66 | 1.00% | 187,574 |
| Aug 28, 2024 | 277.24 | 280.58 | 277.24 | 280.05 | 276.88 | 1.13% | 214,766 |