Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
327.71
+1.95 (0.60%)
At close: Aug 14, 2026, 4:00 PM EDT
330.00
+2.29 (0.70%)
After-hours: Aug 14, 2026, 4:39 PM EDT
HII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 330.52 | 330.75 | 322.35 | 327.71 | 327.71 | 0.60% | 406,015 |
| Aug 13, 2026 | 327.02 | 328.67 | 322.00 | 325.76 | 325.76 | -0.32% | 366,657 |
| Aug 12, 2026 | 325.61 | 329.49 | 323.25 | 326.80 | 326.80 | -0.32% | 311,013 |
| Aug 11, 2026 | 328.80 | 334.17 | 326.26 | 327.85 | 327.85 | -0.89% | 395,491 |
| Aug 10, 2026 | 324.83 | 334.50 | 324.00 | 330.81 | 330.81 | 1.95% | 437,459 |
| Aug 7, 2026 | 322.92 | 325.19 | 320.50 | 324.48 | 324.48 | 0.85% | 288,008 |
| Aug 6, 2026 | 322.47 | 325.28 | 319.72 | 321.76 | 321.76 | 1.28% | 423,306 |
| Aug 5, 2026 | 327.37 | 329.56 | 316.39 | 317.70 | 317.70 | -1.66% | 562,333 |
| Aug 4, 2026 | 327.69 | 330.42 | 316.47 | 323.06 | 323.06 | -0.89% | 561,093 |
| Aug 3, 2026 | 333.00 | 334.53 | 325.41 | 325.95 | 325.95 | -0.15% | 603,549 |
| Jul 31, 2026 | 323.01 | 329.55 | 311.50 | 326.45 | 326.45 | 2.05% | 906,244 |
| Jul 30, 2026 | 307.01 | 320.65 | 296.66 | 319.90 | 319.90 | 14.09% | 1,373,851 |
| Jul 29, 2026 | 300.25 | 302.78 | 279.44 | 280.40 | 280.40 | -6.50% | 767,682 |
| Jul 28, 2026 | 289.81 | 301.69 | 285.08 | 299.90 | 299.90 | 4.04% | 1,022,714 |
| Jul 27, 2026 | 287.59 | 290.57 | 284.46 | 288.25 | 288.25 | 0.23% | 371,884 |
| Jul 24, 2026 | 289.41 | 292.69 | 286.86 | 287.59 | 287.59 | 0.17% | 324,467 |
| Jul 23, 2026 | 282.59 | 295.40 | 282.59 | 287.09 | 287.09 | 3.54% | 691,200 |
| Jul 22, 2026 | 273.00 | 277.93 | 271.98 | 277.28 | 277.28 | 3.17% | 330,878 |
| Jul 21, 2026 | 267.70 | 271.36 | 263.62 | 268.76 | 268.76 | -0.47% | 361,391 |
| Jul 20, 2026 | 270.81 | 273.52 | 269.22 | 270.04 | 270.04 | 0.34% | 341,982 |
| Jul 17, 2026 | 273.78 | 277.20 | 268.25 | 269.13 | 269.13 | -0.71% | 946,781 |
| Jul 16, 2026 | 276.86 | 277.99 | 270.13 | 271.05 | 271.05 | -2.43% | 529,081 |
| Jul 15, 2026 | 281.72 | 283.55 | 276.70 | 277.79 | 277.79 | -0.79% | 378,179 |
| Jul 14, 2026 | 285.89 | 287.65 | 279.81 | 280.00 | 280.00 | -1.71% | 248,189 |
| Jul 13, 2026 | 287.29 | 288.29 | 284.40 | 284.86 | 284.86 | -0.43% | 300,652 |
| Jul 10, 2026 | 286.73 | 287.24 | 283.90 | 286.09 | 286.09 | -0.04% | 235,763 |
| Jul 9, 2026 | 287.08 | 289.67 | 282.54 | 286.21 | 286.21 | -1.13% | 319,727 |
| Jul 8, 2026 | 285.76 | 290.00 | 284.02 | 289.47 | 289.47 | - | 379,509 |
| Jul 7, 2026 | 293.95 | 295.50 | 286.07 | 289.46 | 289.46 | -1.58% | 336,089 |
| Jul 6, 2026 | 291.00 | 296.19 | 289.23 | 294.10 | 294.10 | 0.89% | 433,727 |
| Jul 2, 2026 | 282.94 | 291.92 | 282.75 | 291.50 | 291.50 | 4.49% | 490,749 |
| Jul 1, 2026 | 283.20 | 285.00 | 278.33 | 278.97 | 278.97 | -0.33% | 370,414 |
| Jun 30, 2026 | 279.77 | 282.81 | 276.67 | 279.89 | 279.89 | 0.90% | 453,972 |
| Jun 29, 2026 | 282.89 | 282.89 | 277.05 | 277.39 | 277.39 | -1.63% | 455,391 |
| Jun 26, 2026 | 278.17 | 286.30 | 278.17 | 281.99 | 281.99 | 1.04% | 668,795 |
| Jun 25, 2026 | 280.55 | 283.33 | 276.88 | 279.09 | 279.09 | -0.19% | 682,668 |
| Jun 24, 2026 | 283.00 | 285.91 | 278.37 | 279.62 | 279.62 | -1.36% | 514,285 |
| Jun 23, 2026 | 279.58 | 283.49 | 277.44 | 283.48 | 283.48 | 1.90% | 426,192 |
| Jun 22, 2026 | 281.11 | 284.38 | 274.81 | 278.19 | 278.19 | -2.54% | 592,410 |
| Jun 18, 2026 | 299.03 | 299.03 | 281.44 | 285.43 | 285.43 | -3.86% | 1,207,540 |
| Jun 17, 2026 | 295.48 | 302.74 | 294.41 | 296.89 | 296.89 | -0.54% | 463,203 |
| Jun 16, 2026 | 299.21 | 302.23 | 297.62 | 298.51 | 298.51 | -0.38% | 298,383 |
| Jun 15, 2026 | 300.16 | 302.06 | 297.77 | 299.66 | 299.66 | 0.67% | 402,159 |
| Jun 12, 2026 | 303.29 | 303.48 | 296.81 | 297.68 | 297.68 | -1.09% | 317,467 |
| Jun 11, 2026 | 290.11 | 301.67 | 289.59 | 300.95 | 300.95 | 4.09% | 496,904 |
| Jun 10, 2026 | 299.00 | 299.03 | 288.73 | 289.13 | 289.13 | -2.82% | 297,042 |
| Jun 9, 2026 | 293.43 | 298.81 | 293.05 | 297.52 | 297.52 | 1.80% | 489,625 |
| Jun 8, 2026 | 294.18 | 297.00 | 290.61 | 292.26 | 292.26 | -0.27% | 394,182 |
| Jun 5, 2026 | 294.89 | 296.39 | 290.24 | 293.04 | 293.04 | -0.51% | 347,355 |
| Jun 4, 2026 | 290.36 | 294.58 | 289.46 | 294.53 | 294.53 | 2.43% | 497,129 |