Skip to main content
logo
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
320.63
+3.08 (0.97%)
At close: May 22, 2026, 4:00 PM EDT
318.00
-2.63 (-0.82%)
After-hours: May 22, 2026, 7:59 PM EDT

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026319.68322.13315.91320.63320.630.97%275,197
May 21, 2026320.00322.82316.03317.55317.55-1.36%459,084
May 20, 2026326.61326.92320.80321.92321.92-0.83%327,329
May 19, 2026328.99331.79323.84324.60324.60-1.44%385,544
May 18, 2026330.17331.64325.00329.35329.350.97%300,694
May 15, 2026331.21336.21325.00326.17326.17-3.20%437,155
May 14, 2026332.51339.76332.51336.95336.950.82%389,777
May 13, 2026332.58334.96324.33334.22334.220.20%476,987
May 12, 2026321.02336.53318.99333.56333.564.98%928,399
May 11, 2026317.41326.49316.49317.75317.750.46%710,284
May 8, 2026317.41319.89313.43316.28316.280.50%615,391
May 7, 2026320.77322.56312.21314.72314.72-1.51%653,007
May 6, 2026323.96325.89311.00319.54319.54-2.02%938,398
May 5, 2026338.13342.06311.53326.13326.13-10.25%1,746,809
May 4, 2026358.55368.09357.69363.37363.370.77%490,290
May 1, 2026365.25366.29357.85360.60360.60-1.01%566,270
Apr 30, 2026365.42368.31357.91364.29364.290.59%613,292
Apr 29, 2026366.08371.31361.66362.17362.170.21%483,032
Apr 28, 2026365.16368.29352.05361.40361.400.84%388,319
Apr 27, 2026356.45367.02356.45358.40358.40-0.25%645,742
Apr 24, 2026371.18371.18355.16359.29359.29-2.93%556,307
Apr 23, 2026364.00371.47362.37370.14370.140.89%416,681
Apr 22, 2026382.89384.88364.20366.88366.88-3.00%523,823
Apr 21, 2026389.01390.00377.29378.21378.21-3.56%471,473
Apr 20, 2026394.48397.62390.55392.19392.19-0.66%252,940
Apr 17, 2026396.00400.71393.00394.81394.81-0.34%636,994
Apr 16, 2026400.27403.95394.05396.17396.17-0.49%296,621
Apr 15, 2026392.31401.36391.98398.13398.130.02%357,523
Apr 14, 2026398.87399.17394.88398.07398.070.92%287,128
Apr 13, 2026396.00400.07390.97394.46394.460.01%409,589
Apr 10, 2026401.72403.37386.49394.41394.41-2.22%432,638
Apr 9, 2026410.01414.03402.26403.37403.37-1.94%309,311
Apr 8, 2026405.66413.58403.01411.35411.352.25%435,216
Apr 7, 2026405.16408.24400.60402.28402.28-1.32%248,057
Apr 6, 2026398.11407.76396.31407.66407.662.78%406,791
Apr 2, 2026388.12398.99381.66396.62396.620.84%280,437
Apr 1, 2026379.50396.17379.50393.32393.323.53%519,901
Mar 31, 2026374.62382.72370.41379.90379.902.93%400,499
Mar 30, 2026386.45387.07366.48369.08369.08-3.33%491,258
Mar 27, 2026380.73388.53372.37381.79381.79-0.78%375,909
Mar 26, 2026396.06400.99384.25384.79384.79-4.41%470,565
Mar 25, 2026406.32409.41399.50402.56402.560.12%286,115
Mar 24, 2026393.79406.22392.05402.08402.081.39%328,038
Mar 23, 2026404.98410.99396.11396.57396.57-2.80%677,780
Mar 20, 2026414.66417.55405.55407.98407.98-2.50%1,810,337
Mar 19, 2026418.21423.09410.28418.42418.42-2.24%485,349
Mar 18, 2026424.69433.41422.13427.99427.991.19%454,247
Mar 17, 2026417.37423.98413.07422.94422.941.52%462,488
Mar 16, 2026414.00419.19403.59416.59416.590.21%685,550
Mar 13, 2026414.45418.44406.97415.71415.710.28%372,488