Skip to main content
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
228.22
+5.42 (2.43%)
Jun 3, 2025, 1:13 PM - Market open

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2025224.19225.82222.18224.92-0.95%48,463
Jun 2, 2025222.90223.51219.93222.80222.80-0.12%446,351
May 30, 2025221.74223.95219.82223.06223.06-0.28%590,940
May 29, 2025224.51225.14222.21223.68222.33-0.85%1,057,972
May 28, 2025228.65229.24225.25225.60224.24-0.98%315,844
May 27, 2025227.00228.02224.95227.84226.471.38%366,230
May 23, 2025222.20225.63221.35224.74223.390.11%256,873
May 22, 2025222.55226.11220.74224.49223.140.50%551,601
May 21, 2025228.01228.01222.87223.38222.04-2.03%453,286
May 20, 2025228.43230.00226.71228.02226.65-0.58%420,442
May 19, 2025229.55232.27227.75229.35227.97-0.30%518,393
May 16, 2025229.01230.44227.02230.05228.670.83%311,397
May 15, 2025227.36229.04224.32228.16226.792.26%385,745
May 14, 2025225.43225.69219.71223.11221.77-1.16%522,299
May 13, 2025229.38229.73224.73225.73224.37-1.75%479,292
May 12, 2025235.00235.60227.68229.74228.36-0.82%530,135
May 9, 2025235.00235.27230.22231.63230.24-0.57%329,322
May 8, 2025231.48234.63229.49232.95231.551.19%522,325
May 7, 2025231.61234.22230.16230.21228.83-1.16%429,008
May 6, 2025231.15233.78229.45232.90231.50-0.12%504,577
May 5, 2025231.61234.43228.94233.18231.781.37%604,241
May 2, 2025230.17232.85223.52230.02228.641.12%668,974
May 1, 2025237.86238.00222.02227.48226.11-1.24%1,063,413
Apr 30, 2025230.02230.97226.40230.34228.95-0.01%748,895
Apr 29, 2025227.05231.84227.05230.37228.980.88%504,010
Apr 28, 2025232.00232.35225.53228.35226.981.02%679,130
Apr 25, 2025222.36226.39222.36226.05224.691.87%570,330
Apr 24, 2025219.77222.25217.01221.90220.571.82%824,400
Apr 23, 2025219.00221.25215.46217.93216.620.33%793,437
Apr 22, 2025215.23219.61211.49217.22215.91-0.29%871,717
Apr 21, 2025218.32221.54215.36217.86216.55-0.74%478,148
Apr 17, 2025214.05220.39213.58219.48218.161.80%793,549
Apr 16, 2025216.24218.51213.65215.60214.30-1.09%614,886
Apr 15, 2025218.66221.51217.41217.98216.67-0.90%722,789
Apr 14, 2025216.69221.47213.41219.95218.631.95%1,152,197
Apr 11, 2025208.66218.78207.36215.74214.447.39%1,474,113
Apr 10, 2025196.86203.77195.32200.89199.680.40%836,729
Apr 9, 2025182.88202.54182.79200.08198.886.69%1,009,101
Apr 8, 2025192.99195.67184.46187.54186.412.31%822,859
Apr 7, 2025181.28190.10177.42183.31182.21-0.89%826,364
Apr 4, 2025194.14195.93184.60184.95183.84-7.16%855,917
Apr 3, 2025202.50206.93197.23199.22198.02-2.79%690,687
Apr 2, 2025200.00205.43198.95204.93203.701.35%500,248
Apr 1, 2025204.42205.29200.86202.20200.98-0.90%549,872
Mar 31, 2025204.01206.68202.29204.04202.81-0.62%666,745
Mar 28, 2025202.87205.83202.80205.32204.091.07%560,259
Mar 27, 2025203.57204.88200.75203.15201.93-0.06%350,559
Mar 26, 2025206.37207.15202.44203.27202.05-1.44%438,258
Mar 25, 2025205.49207.64204.21206.25205.010.17%557,428
Mar 24, 2025202.29206.73201.24205.89204.652.19%525,721