Skip to main content
logo
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
272.46
-0.73 (-0.27%)
At close: Sep 17, 2025, 4:00 PM EDT
272.46
0.00 (0.00%)
After-hours: Sep 17, 2025, 6:30 PM EDT

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025272.86274.87271.43272.46--0.27%351,189
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
Aug 18, 2025266.86269.62266.02267.60266.270.51%328,140
Aug 15, 2025266.44267.00265.33266.25264.93-0.45%346,614
Aug 14, 2025269.06271.67267.14267.46266.13-0.73%236,920
Aug 13, 2025269.85271.47265.71269.43268.090.53%337,768
Aug 12, 2025266.22268.43264.79268.00266.670.51%351,383
Aug 11, 2025263.74270.01263.74266.65265.330.74%391,285
Aug 8, 2025267.59272.00264.09264.69263.38-0.66%469,116
Aug 7, 2025268.42268.42259.00266.45265.13-0.39%476,195
Aug 6, 2025272.00272.93267.09267.49266.16-1.27%403,456
Aug 5, 2025265.37271.48264.54270.92269.581.98%591,188
Aug 4, 2025270.37273.02264.81265.67264.35-1.54%417,624
Aug 1, 2025276.87278.86267.35269.83268.49-3.24%770,095
Jul 31, 2025278.67293.14277.57278.86277.487.87%2,039,009
Jul 30, 2025261.19262.00256.45258.52257.24-0.89%540,357
Jul 29, 2025264.02264.23260.03260.84259.55-0.63%281,021
Jul 28, 2025265.00265.20261.00262.49261.19-0.88%315,614
Jul 25, 2025263.09265.82261.45264.82263.510.57%327,592
Jul 24, 2025264.72268.00262.75263.33262.02-0.84%371,758
Jul 23, 2025257.17265.60257.17265.56264.244.57%587,253
Jul 22, 2025250.91255.43250.91253.96252.700.41%365,207
Jul 21, 2025255.50255.50252.10252.93251.68-0.61%334,217
Jul 18, 2025255.02257.61251.84254.49253.23-0.34%542,989
Jul 17, 2025254.00256.17253.59255.35254.080.60%322,823
Jul 16, 2025253.83255.78251.02253.82252.560.06%416,140
Jul 15, 2025257.52259.53253.21253.68252.42-1.86%340,635
Jul 14, 2025257.50259.60254.98258.50257.220.12%374,686
Jul 11, 2025257.19259.13253.87258.18256.900.03%367,526
Jul 10, 2025251.58258.45250.00258.11256.833.69%657,065
Jul 9, 2025248.86250.20247.01248.92247.690.39%290,347