Skip to main content
logo
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
287.59
+0.50 (0.17%)
At close: Jul 24, 2026, 4:00 PM EDT
286.00
-1.59 (-0.55%)
After-hours: Jul 24, 2026, 7:38 PM EDT

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026289.41292.69286.86287.59287.590.17%324,467
Jul 23, 2026282.59295.40282.59287.09287.093.54%691,200
Jul 22, 2026273.00277.93271.98277.28277.283.17%330,878
Jul 21, 2026267.70271.36263.62268.76268.76-0.47%361,391
Jul 20, 2026270.81273.52269.22270.04270.040.34%341,982
Jul 17, 2026273.78277.20268.25269.13269.13-0.71%946,781
Jul 16, 2026276.86277.99270.13271.05271.05-2.43%529,081
Jul 15, 2026281.72283.55276.70277.79277.79-0.79%378,179
Jul 14, 2026285.89287.65279.81280.00280.00-1.71%248,189
Jul 13, 2026287.29288.29284.40284.86284.86-0.43%300,652
Jul 10, 2026286.73287.24283.90286.09286.09-0.04%235,763
Jul 9, 2026287.08289.67282.54286.21286.21-1.13%319,727
Jul 8, 2026285.76290.00284.02289.47289.47-379,509
Jul 7, 2026293.95295.50286.07289.46289.46-1.58%336,089
Jul 6, 2026291.00296.19289.23294.10294.100.89%433,727
Jul 2, 2026282.94291.92282.75291.50291.504.49%490,749
Jul 1, 2026283.20285.00278.33278.97278.97-0.33%370,414
Jun 30, 2026279.77282.81276.67279.89279.890.90%453,972
Jun 29, 2026282.89282.89277.05277.39277.39-1.63%455,391
Jun 26, 2026278.17286.30278.17281.99281.991.04%668,795
Jun 25, 2026280.55283.33276.88279.09279.09-0.19%682,668
Jun 24, 2026283.00285.91278.37279.62279.62-1.36%514,285
Jun 23, 2026279.58283.49277.44283.48283.481.90%426,192
Jun 22, 2026281.11284.38274.81278.19278.19-2.54%592,410
Jun 18, 2026299.03299.03281.44285.43285.43-3.86%1,207,540
Jun 17, 2026295.48302.74294.41296.89296.89-0.54%463,203
Jun 16, 2026299.21302.23297.62298.51298.51-0.38%298,383
Jun 15, 2026300.16302.06297.77299.66299.660.67%402,159
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