Skip to main content
logo
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
297.68
-3.27 (-1.09%)
At close: Jun 12, 2026, 4:00 PM EDT
299.50
+1.82 (0.61%)
After-hours: Jun 12, 2026, 7:52 PM EDT

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026303.29303.48296.81297.68297.68-1.09%317,467
Jun 11, 2026290.11301.67289.59300.95300.954.09%496,904
Jun 10, 2026299.00299.03288.73289.13289.13-2.82%297,042
Jun 9, 2026293.43298.81293.05297.52297.521.80%489,625
Jun 8, 2026294.18297.00290.61292.26292.26-0.27%394,182
Jun 5, 2026294.89296.39290.24293.04293.04-0.51%347,355
Jun 4, 2026290.36294.58289.46294.53294.532.43%497,129
Jun 3, 2026291.83294.22287.43287.54287.54-2.08%748,498
Jun 2, 2026298.33298.45291.64293.66293.66-0.93%510,368
Jun 1, 2026304.50306.31291.71296.41296.41-3.82%893,952
May 29, 2026317.15318.19304.25308.17308.17-3.55%876,023
May 28, 2026320.06323.86317.88320.90319.521.05%523,106
May 27, 2026319.14319.66314.15317.56316.19-1.06%425,265
May 26, 2026320.35321.98315.94320.95319.570.10%381,341
May 22, 2026319.68322.13315.91320.63319.250.97%286,540
May 21, 2026320.00322.82316.03317.55316.18-1.36%469,600
May 20, 2026326.61326.92320.80321.92320.54-0.83%340,861
May 19, 2026328.99331.79323.84324.60323.20-1.44%413,340
May 18, 2026330.17331.64325.00329.35327.930.97%305,410
May 15, 2026331.21336.21325.00326.17324.77-3.20%437,155
May 14, 2026332.51339.76332.51336.95335.500.82%389,777
May 13, 2026332.58334.96324.33334.22332.780.20%476,987
May 12, 2026321.02336.53318.99333.56332.134.98%928,399
May 11, 2026317.41326.49316.49317.75316.380.46%710,284
May 8, 2026317.41319.89313.43316.28314.920.50%615,391
May 7, 2026320.77322.56312.21314.72313.37-1.51%653,007
May 6, 2026323.96325.89311.00319.54318.17-2.02%938,398
May 5, 2026338.13342.06311.53326.13324.73-10.25%1,746,809
May 4, 2026358.55368.09357.69363.37361.810.77%490,290
May 1, 2026365.25366.29357.85360.60359.05-1.01%566,270
Apr 30, 2026365.42368.31357.91364.29362.720.59%613,292
Apr 29, 2026366.08371.31361.66362.17360.610.21%483,032
Apr 28, 2026365.16368.29352.05361.40359.850.84%388,319
Apr 27, 2026356.45367.02356.45358.40356.86-0.25%645,742
Apr 24, 2026371.18371.18355.16359.29357.74-2.93%556,307
Apr 23, 2026364.00371.47362.37370.14368.550.89%416,681
Apr 22, 2026382.89384.88364.20366.88365.30-3.00%523,823
Apr 21, 2026389.01390.00377.29378.21376.58-3.56%471,473
Apr 20, 2026394.48397.62390.55392.19390.50-0.66%252,940
Apr 17, 2026396.00400.71393.00394.81393.11-0.34%636,994
Apr 16, 2026400.27403.95394.05396.17394.47-0.49%296,621
Apr 15, 2026392.31401.36391.98398.13396.420.02%357,523
Apr 14, 2026398.87399.17394.88398.07396.360.92%287,128
Apr 13, 2026396.00400.07390.97394.46392.760.01%409,589
Apr 10, 2026401.72403.37386.49394.41392.71-2.22%432,638
Apr 9, 2026410.01414.03402.26403.37401.64-1.94%309,311
Apr 8, 2026405.66413.58403.01411.35409.582.25%435,216
Apr 7, 2026405.16408.24400.60402.28400.55-1.32%248,057
Apr 6, 2026398.11407.76396.31407.66405.912.78%406,791
Apr 2, 2026388.12398.99381.66396.62394.910.84%280,437