Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
309.16
-0.58 (-0.19%)
At close: Nov 18, 2025, 4:00 PM EST
305.00
-4.16 (-1.35%)
After-hours: Nov 18, 2025, 7:49 PM EST
HII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 310.32 | 312.37 | 305.37 | 309.16 | 309.16 | -0.19% | 308,892 |
| Nov 17, 2025 | 314.00 | 314.66 | 308.34 | 309.74 | 309.74 | -1.35% | 321,002 |
| Nov 14, 2025 | 309.33 | 317.25 | 305.30 | 313.97 | 313.97 | 0.42% | 340,418 |
| Nov 13, 2025 | 320.00 | 321.04 | 310.06 | 312.67 | 312.67 | -1.64% | 431,403 |
| Nov 12, 2025 | 321.45 | 325.76 | 317.77 | 317.89 | 317.89 | -1.94% | 471,147 |
| Nov 11, 2025 | 317.57 | 327.98 | 315.38 | 324.19 | 324.19 | 1.74% | 725,502 |
| Nov 10, 2025 | 311.17 | 319.79 | 310.97 | 318.66 | 318.66 | 2.94% | 708,128 |
| Nov 7, 2025 | 303.86 | 310.80 | 299.07 | 309.56 | 309.56 | 1.35% | 595,480 |
| Nov 6, 2025 | 307.12 | 308.22 | 301.29 | 305.43 | 305.43 | -0.41% | 434,712 |
| Nov 5, 2025 | 313.45 | 314.50 | 305.28 | 306.68 | 306.68 | -2.92% | 525,890 |
| Nov 4, 2025 | 312.55 | 318.20 | 311.00 | 315.90 | 315.90 | -0.52% | 383,397 |
| Nov 3, 2025 | 322.41 | 323.12 | 312.18 | 317.54 | 317.54 | -1.39% | 651,324 |
| Oct 31, 2025 | 316.18 | 323.34 | 311.85 | 322.02 | 322.02 | 0.92% | 788,430 |
| Oct 30, 2025 | 315.00 | 330.00 | 310.00 | 319.07 | 319.07 | 6.92% | 981,618 |
| Oct 29, 2025 | 300.00 | 301.24 | 296.30 | 298.42 | 298.42 | -0.24% | 549,709 |
| Oct 28, 2025 | 300.42 | 304.51 | 298.09 | 299.14 | 299.14 | -0.85% | 402,790 |
| Oct 27, 2025 | 304.00 | 309.00 | 299.19 | 301.69 | 301.69 | 0.59% | 562,888 |
| Oct 24, 2025 | 293.28 | 301.74 | 290.69 | 299.91 | 299.91 | 3.39% | 525,246 |
| Oct 23, 2025 | 283.58 | 291.96 | 283.58 | 290.09 | 290.09 | 2.27% | 382,161 |
| Oct 22, 2025 | 288.00 | 288.05 | 282.15 | 283.64 | 283.64 | -1.35% | 350,261 |
| Oct 21, 2025 | 287.43 | 291.56 | 287.15 | 287.53 | 287.53 | 0.62% | 277,903 |
| Oct 20, 2025 | 281.81 | 287.04 | 281.81 | 285.77 | 285.77 | 2.05% | 320,459 |
| Oct 17, 2025 | 280.16 | 283.40 | 277.01 | 280.02 | 280.02 | -0.93% | 359,635 |
| Oct 16, 2025 | 286.65 | 287.57 | 282.51 | 282.66 | 282.66 | -0.81% | 354,361 |
| Oct 15, 2025 | 293.00 | 295.49 | 278.64 | 284.96 | 284.96 | -2.39% | 562,853 |
| Oct 14, 2025 | 288.21 | 296.03 | 284.02 | 291.94 | 291.94 | 1.40% | 642,907 |
| Oct 13, 2025 | 283.51 | 288.23 | 283.16 | 287.90 | 287.90 | 1.74% | 334,460 |
| Oct 10, 2025 | 286.13 | 287.22 | 281.30 | 282.99 | 282.99 | -1.10% | 421,877 |
| Oct 9, 2025 | 290.83 | 291.49 | 284.71 | 286.14 | 286.14 | -1.61% | 333,624 |
| Oct 8, 2025 | 286.74 | 290.83 | 285.36 | 290.83 | 290.83 | 1.91% | 264,974 |
| Oct 7, 2025 | 289.57 | 291.34 | 284.18 | 285.38 | 285.38 | -1.08% | 442,824 |
| Oct 6, 2025 | 285.96 | 290.67 | 285.70 | 288.49 | 288.49 | 1.50% | 335,505 |
| Oct 3, 2025 | 283.34 | 286.38 | 279.00 | 284.24 | 284.24 | 0.72% | 387,437 |
| Oct 2, 2025 | 285.58 | 287.13 | 281.41 | 282.22 | 282.22 | -1.33% | 378,548 |
| Oct 1, 2025 | 284.54 | 291.52 | 283.75 | 286.01 | 286.01 | -0.66% | 468,606 |
| Sep 30, 2025 | 279.64 | 288.11 | 279.64 | 287.91 | 287.91 | 3.00% | 426,066 |
| Sep 29, 2025 | 281.38 | 282.25 | 278.81 | 279.53 | 279.53 | 0.27% | 308,332 |
| Sep 26, 2025 | 273.30 | 279.35 | 273.25 | 278.77 | 278.77 | 2.77% | 369,063 |
| Sep 25, 2025 | 278.92 | 281.10 | 270.20 | 271.25 | 271.25 | -2.26% | 699,844 |
| Sep 24, 2025 | 276.52 | 280.97 | 276.41 | 277.51 | 277.51 | 0.54% | 600,774 |
| Sep 23, 2025 | 277.00 | 280.80 | 275.01 | 276.01 | 276.01 | -0.05% | 427,286 |
| Sep 22, 2025 | 273.88 | 276.86 | 273.68 | 276.16 | 276.16 | 0.37% | 497,102 |
| Sep 19, 2025 | 276.06 | 277.00 | 271.35 | 275.13 | 275.13 | 0.16% | 1,344,090 |
| Sep 18, 2025 | 272.20 | 275.90 | 270.68 | 274.69 | 274.69 | 0.82% | 454,729 |
| Sep 17, 2025 | 272.86 | 274.87 | 271.43 | 272.46 | 272.46 | -0.27% | 353,738 |
| Sep 16, 2025 | 274.29 | 276.91 | 270.29 | 273.19 | 273.19 | 0.06% | 609,440 |
| Sep 15, 2025 | 273.13 | 276.59 | 270.81 | 273.02 | 273.02 | -0.62% | 504,624 |
| Sep 12, 2025 | 277.51 | 277.74 | 274.06 | 274.71 | 274.71 | -0.49% | 217,121 |
| Sep 11, 2025 | 272.19 | 276.93 | 272.19 | 276.07 | 276.07 | 1.52% | 295,167 |
| Sep 10, 2025 | 267.52 | 273.71 | 267.18 | 271.93 | 271.93 | 1.82% | 408,576 |