HII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	291.83	294.22	287.43	287.54	287.54	-2.08%	748,498
Jun 2, 2026	298.33	298.45	291.64	293.66	293.66	-0.93%	510,368
Jun 1, 2026	304.50	306.31	291.71	296.41	296.41	-3.82%	893,952
May 29, 2026	317.15	318.19	304.25	308.17	308.17	-3.55%	876,023
May 28, 2026	320.06	323.86	317.88	320.90	319.52	1.05%	523,106
May 27, 2026	319.14	319.66	314.15	317.56	316.19	-1.06%	425,265
May 26, 2026	320.35	321.98	315.94	320.95	319.57	0.10%	381,341
May 22, 2026	319.68	322.13	315.91	320.63	319.25	0.97%	286,540
May 21, 2026	320.00	322.82	316.03	317.55	316.18	-1.36%	469,600
May 20, 2026	326.61	326.92	320.80	321.92	320.54	-0.83%	340,861
May 19, 2026	328.99	331.79	323.84	324.60	323.20	-1.44%	413,340
May 18, 2026	330.17	331.64	325.00	329.35	327.93	0.97%	305,410
May 15, 2026	331.21	336.21	325.00	326.17	324.77	-3.20%	437,155
May 14, 2026	332.51	339.76	332.51	336.95	335.50	0.82%	389,777
May 13, 2026	332.58	334.96	324.33	334.22	332.78	0.20%	476,987
May 12, 2026	321.02	336.53	318.99	333.56	332.13	4.98%	928,399
May 11, 2026	317.41	326.49	316.49	317.75	316.38	0.46%	710,284
May 8, 2026	317.41	319.89	313.43	316.28	314.92	0.50%	615,391
May 7, 2026	320.77	322.56	312.21	314.72	313.37	-1.51%	653,007
May 6, 2026	323.96	325.89	311.00	319.54	318.17	-2.02%	938,398
May 5, 2026	338.13	342.06	311.53	326.13	324.73	-10.25%	1,746,809
May 4, 2026	358.55	368.09	357.69	363.37	361.81	0.77%	490,290
May 1, 2026	365.25	366.29	357.85	360.60	359.05	-1.01%	566,270
Apr 30, 2026	365.42	368.31	357.91	364.29	362.72	0.59%	613,292
Apr 29, 2026	366.08	371.31	361.66	362.17	360.61	0.21%	483,032
Apr 28, 2026	365.16	368.29	352.05	361.40	359.85	0.84%	388,319
Apr 27, 2026	356.45	367.02	356.45	358.40	356.86	-0.25%	645,742
Apr 24, 2026	371.18	371.18	355.16	359.29	357.74	-2.93%	556,307
Apr 23, 2026	364.00	371.47	362.37	370.14	368.55	0.89%	416,681
Apr 22, 2026	382.89	384.88	364.20	366.88	365.30	-3.00%	523,823