Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
316.93
+3.23 (1.03%)
At close: Nov 3, 2026, 4:00 PM EST
308.02
-8.91 (-2.81%)
Pre-market: Nov 4, 2026, 8:46 AM EST
HII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 313.41 | 318.53 | 309.58 | 316.93 | 316.93 | 1.03% | 401,407 |
| Nov 2, 2026 | 316.98 | 317.00 | 308.48 | 313.70 | 313.70 | -1.00% | 672,696 |
| Oct 30, 2026 | 317.00 | 322.56 | 313.54 | 316.88 | 316.88 | 0.21% | 753,949 |
| Oct 29, 2026 | 304.79 | 327.75 | 296.51 | 316.21 | 316.21 | 13.23% | 1,707,874 |
| Oct 28, 2026 | 279.70 | 282.11 | 275.60 | 279.26 | 279.26 | -0.73% | 564,913 |
| Oct 27, 2026 | 280.98 | 282.04 | 277.69 | 281.32 | 281.32 | 0.10% | 434,250 |
| Oct 26, 2026 | 274.08 | 281.36 | 274.08 | 281.05 | 281.05 | 2.54% | 386,247 |
| Oct 23, 2026 | 275.19 | 277.15 | 270.04 | 274.08 | 274.08 | -1.71% | 612,637 |
| Oct 22, 2026 | 279.20 | 280.42 | 274.03 | 278.86 | 278.86 | 1.79% | 727,111 |
| Oct 21, 2026 | 275.69 | 279.33 | 271.56 | 273.95 | 273.95 | 0.63% | 459,489 |
| Oct 20, 2026 | 270.44 | 274.78 | 268.65 | 272.23 | 272.23 | 0.96% | 562,312 |
| Oct 19, 2026 | 268.28 | 271.56 | 267.07 | 269.64 | 269.64 | -0.87% | 396,478 |
| Oct 16, 2026 | 269.94 | 273.33 | 267.87 | 272.00 | 272.00 | 1.79% | 531,933 |
| Oct 15, 2026 | 268.02 | 269.43 | 263.63 | 267.22 | 267.22 | 1.02% | 480,488 |
| Oct 14, 2026 | 260.00 | 266.61 | 260.00 | 264.53 | 264.53 | 2.59% | 590,192 |
| Oct 13, 2026 | 263.46 | 264.72 | 255.36 | 257.84 | 257.84 | -2.34% | 502,658 |
| Oct 12, 2026 | 265.55 | 268.42 | 263.80 | 264.03 | 264.03 | -0.29% | 335,264 |
| Oct 9, 2026 | 265.63 | 267.10 | 263.36 | 264.80 | 264.80 | -0.08% | 393,681 |
| Oct 8, 2026 | 260.17 | 267.24 | 258.89 | 265.02 | 265.02 | 1.67% | 440,377 |
| Oct 7, 2026 | 262.48 | 265.38 | 259.73 | 260.67 | 260.67 | -1.17% | 554,306 |
| Oct 6, 2026 | 269.90 | 269.90 | 258.57 | 263.75 | 263.75 | -1.02% | 591,452 |
| Oct 5, 2026 | 269.52 | 271.13 | 264.93 | 266.48 | 266.48 | -0.77% | 559,780 |
| Oct 2, 2026 | 274.90 | 275.51 | 267.31 | 268.54 | 268.54 | -2.11% | 653,983 |
| Oct 1, 2026 | 269.09 | 275.98 | 266.39 | 274.33 | 274.33 | 2.72% | 807,201 |
| Sep 30, 2026 | 267.12 | 269.87 | 262.91 | 267.07 | 267.07 | 2.86% | 769,542 |
| Sep 29, 2026 | 257.44 | 262.50 | 256.79 | 259.64 | 259.64 | 1.01% | 513,171 |
| Sep 28, 2026 | 261.69 | 262.51 | 256.81 | 257.05 | 257.05 | -2.64% | 590,314 |
| Sep 25, 2026 | 265.00 | 266.05 | 261.71 | 264.02 | 264.02 | -0.74% | 300,101 |
| Sep 24, 2026 | 270.00 | 271.99 | 265.58 | 266.00 | 266.00 | -1.41% | 370,290 |
| Sep 23, 2026 | 269.99 | 274.35 | 268.07 | 269.80 | 269.80 | -0.42% | 472,822 |
| Sep 22, 2026 | 278.00 | 278.78 | 268.09 | 270.95 | 270.95 | -1.87% | 534,416 |
| Sep 21, 2026 | 273.39 | 276.78 | 272.23 | 276.10 | 276.10 | 1.19% | 424,958 |
| Sep 18, 2026 | 277.13 | 277.14 | 270.15 | 272.86 | 272.86 | -1.54% | 1,437,182 |
| Sep 17, 2026 | 279.72 | 283.25 | 275.52 | 277.14 | 277.14 | -0.34% | 421,585 |
| Sep 16, 2026 | 279.21 | 280.51 | 275.04 | 278.09 | 278.09 | -0.49% | 467,179 |
| Sep 15, 2026 | 280.98 | 280.98 | 272.88 | 279.46 | 279.46 | -0.20% | 413,819 |
| Sep 14, 2026 | 277.77 | 282.19 | 277.16 | 280.01 | 280.01 | 0.11% | 327,895 |
| Sep 11, 2026 | 283.79 | 284.87 | 278.17 | 279.69 | 279.69 | -0.70% | 445,687 |
| Sep 10, 2026 | 280.00 | 285.16 | 279.62 | 281.67 | 281.67 | 0.29% | 403,873 |
| Sep 9, 2026 | 288.25 | 290.59 | 280.77 | 280.85 | 280.85 | -2.37% | 356,318 |
| Sep 8, 2026 | 286.99 | 293.00 | 286.45 | 287.67 | 287.67 | 0.61% | 326,835 |
| Sep 4, 2026 | 288.14 | 290.15 | 284.06 | 285.93 | 285.93 | -1.65% | 311,293 |
| Sep 3, 2026 | 291.13 | 295.50 | 286.20 | 290.73 | 290.73 | 0.70% | 287,959 |
| Sep 2, 2026 | 292.24 | 292.72 | 287.22 | 288.72 | 288.72 | -1.27% | 354,608 |
| Sep 1, 2026 | 290.88 | 294.52 | 290.70 | 292.42 | 292.42 | 0.42% | 385,326 |
| Aug 31, 2026 | 291.51 | 297.46 | 288.28 | 291.20 | 291.20 | -1.02% | 445,011 |
| Aug 28, 2026 | 296.42 | 297.38 | 290.50 | 294.21 | 294.21 | -0.57% | 442,537 |
| Aug 27, 2026 | 296.99 | 298.83 | 293.02 | 297.29 | 295.91 | 0.30% | 325,302 |
| Aug 26, 2026 | 291.15 | 298.99 | 291.00 | 296.40 | 295.02 | 1.80% | 367,983 |
| Aug 25, 2026 | 294.26 | 295.87 | 286.50 | 291.15 | 289.80 | -1.18% | 364,534 |