Skip to main content
logo
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
363.37
+2.77 (0.77%)
At close: May 4, 2026, 4:00 PM EDT
365.00
+1.63 (0.45%)
After-hours: May 4, 2026, 7:57 PM EDT

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 2026358.55368.09357.69363.37363.370.77%487,459
May 1, 2026365.25366.29357.85360.60360.60-1.01%565,689
Apr 30, 2026365.42368.31357.91364.29364.290.59%603,989
Apr 29, 2026366.08371.31361.66362.17362.170.21%476,435
Apr 28, 2026365.16368.29352.05361.40361.400.84%388,142
Apr 27, 2026356.45367.02356.45358.40358.40-0.25%605,661
Apr 24, 2026371.18371.18355.16359.29359.29-2.93%541,281
Apr 23, 2026364.00371.47362.37370.14370.140.89%415,777
Apr 22, 2026382.89384.88364.20366.88366.88-3.00%520,630
Apr 21, 2026389.01390.00377.29378.21378.21-3.56%460,807
Apr 20, 2026394.48397.62390.55392.19392.19-0.66%251,429
Apr 17, 2026396.00400.71393.00394.81394.81-0.34%636,286
Apr 16, 2026400.27403.95394.05396.17396.17-0.49%294,993
Apr 15, 2026392.31401.36391.98398.13398.130.02%348,301
Apr 14, 2026398.87399.17394.88398.07398.070.92%275,534
Apr 13, 2026396.00400.07390.97394.46394.460.01%409,426
Apr 10, 2026401.72403.37386.49394.41394.41-2.22%432,476
Apr 9, 2026410.01414.03402.26403.37403.37-1.94%308,996
Apr 8, 2026405.66413.58403.01411.35411.352.25%433,294
Apr 7, 2026405.16408.24400.60402.28402.28-1.32%242,270
Apr 6, 2026398.11407.76396.31407.66407.662.78%393,749
Apr 2, 2026388.12398.99381.66396.62396.620.84%279,942
Apr 1, 2026379.50396.17379.50393.32393.323.53%490,603
Mar 31, 2026374.62382.72370.41379.90379.902.93%400,247
Mar 30, 2026386.45387.07366.48369.08369.08-3.33%484,874
Mar 27, 2026380.73388.53372.37381.79381.79-0.78%372,695
Mar 26, 2026396.06400.99384.25384.79384.79-4.41%464,544
Mar 25, 2026406.32409.41399.50402.56402.560.12%285,970
Mar 24, 2026393.79406.22392.05402.08402.081.39%327,741
Mar 23, 2026404.98410.99396.11396.57396.57-2.80%671,427
Mar 20, 2026414.66417.55405.55407.98407.98-2.50%1,718,245
Mar 19, 2026418.21423.09410.28418.42418.42-2.24%483,304
Mar 18, 2026424.69433.41422.13427.99427.991.19%453,829
Mar 17, 2026417.37423.98413.07422.94422.941.52%461,866
Mar 16, 2026414.00419.19403.59416.59416.590.21%684,855
Mar 13, 2026414.45418.44406.97415.71415.710.28%371,341
Mar 12, 2026409.99417.00403.22414.56414.560.21%411,979
Mar 11, 2026413.46419.95409.95413.70413.70-0.91%331,552
Mar 10, 2026423.14427.36416.62417.51417.51-2.81%353,162
Mar 9, 2026426.58432.29417.85429.58429.580.11%468,065
Mar 6, 2026417.00432.72412.05429.11429.111.89%395,096
Mar 5, 2026429.09430.57411.06421.17421.17-3.63%484,954
Mar 4, 2026441.31441.44432.12437.03437.03-0.75%420,815
Mar 3, 2026443.14447.91435.18440.33440.33-2.95%417,287
Mar 2, 2026451.19460.00445.67453.73453.732.07%631,193
Feb 27, 2026441.68445.18436.00444.52444.520.34%409,329
Feb 26, 2026435.89444.99430.19443.00441.621.70%430,481
Feb 25, 2026451.84451.86418.78435.58434.22-2.71%514,456
Feb 24, 2026435.64449.03431.87447.73446.342.22%392,659
Feb 23, 2026432.75441.90428.39438.01436.650.10%469,414