Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
398.07
+3.61 (0.92%)
At close: Apr 14, 2026, 4:00 PM EDT
398.12
+0.05 (0.01%)
After-hours: Apr 14, 2026, 4:10 PM EDT
HII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 398.87 | 399.17 | 394.88 | 396.57 | - | 0.53% | 172,279 |
| Apr 13, 2026 | 396.00 | 400.07 | 390.97 | 394.46 | 394.46 | 0.01% | 409,426 |
| Apr 10, 2026 | 401.72 | 403.37 | 386.49 | 394.41 | 394.41 | -2.22% | 432,476 |
| Apr 9, 2026 | 410.01 | 414.03 | 402.26 | 403.37 | 403.37 | -1.94% | 308,996 |
| Apr 8, 2026 | 405.66 | 413.58 | 403.01 | 411.35 | 411.35 | 2.25% | 433,294 |
| Apr 7, 2026 | 405.16 | 408.24 | 400.60 | 402.28 | 402.28 | -1.32% | 242,270 |
| Apr 6, 2026 | 398.11 | 407.76 | 396.31 | 407.66 | 407.66 | 2.78% | 393,749 |
| Apr 2, 2026 | 388.12 | 398.99 | 381.66 | 396.62 | 396.62 | 0.84% | 279,942 |
| Apr 1, 2026 | 379.50 | 396.17 | 379.50 | 393.32 | 393.32 | 3.53% | 490,603 |
| Mar 31, 2026 | 374.62 | 382.72 | 370.41 | 379.90 | 379.90 | 2.93% | 400,247 |
| Mar 30, 2026 | 386.45 | 387.07 | 366.48 | 369.08 | 369.08 | -3.33% | 484,874 |
| Mar 27, 2026 | 380.73 | 388.53 | 372.37 | 381.79 | 381.79 | -0.78% | 372,695 |
| Mar 26, 2026 | 396.06 | 400.99 | 384.25 | 384.79 | 384.79 | -4.41% | 464,544 |
| Mar 25, 2026 | 406.32 | 409.41 | 399.50 | 402.56 | 402.56 | 0.12% | 285,970 |
| Mar 24, 2026 | 393.79 | 406.22 | 392.05 | 402.08 | 402.08 | 1.39% | 327,741 |
| Mar 23, 2026 | 404.98 | 410.99 | 396.11 | 396.57 | 396.57 | -2.80% | 671,427 |
| Mar 20, 2026 | 414.66 | 417.55 | 405.55 | 407.98 | 407.98 | -2.50% | 1,718,245 |
| Mar 19, 2026 | 418.21 | 423.09 | 410.28 | 418.42 | 418.42 | -2.24% | 483,304 |
| Mar 18, 2026 | 424.69 | 433.41 | 422.13 | 427.99 | 427.99 | 1.19% | 453,829 |
| Mar 17, 2026 | 417.37 | 423.98 | 413.07 | 422.94 | 422.94 | 1.52% | 461,866 |
| Mar 16, 2026 | 414.00 | 419.19 | 403.59 | 416.59 | 416.59 | 0.21% | 684,855 |
| Mar 13, 2026 | 414.45 | 418.44 | 406.97 | 415.71 | 415.71 | 0.28% | 371,341 |
| Mar 12, 2026 | 409.99 | 417.00 | 403.22 | 414.56 | 414.56 | 0.21% | 411,979 |
| Mar 11, 2026 | 413.46 | 419.95 | 409.95 | 413.70 | 413.70 | -0.91% | 331,552 |
| Mar 10, 2026 | 423.14 | 427.36 | 416.62 | 417.51 | 417.51 | -2.81% | 353,162 |
| Mar 9, 2026 | 426.58 | 432.29 | 417.85 | 429.58 | 429.58 | 0.11% | 468,065 |
| Mar 6, 2026 | 417.00 | 432.72 | 412.05 | 429.11 | 429.11 | 1.89% | 395,096 |
| Mar 5, 2026 | 429.09 | 430.57 | 411.06 | 421.17 | 421.17 | -3.63% | 484,954 |
| Mar 4, 2026 | 441.31 | 441.44 | 432.12 | 437.03 | 437.03 | -0.75% | 420,815 |
| Mar 3, 2026 | 443.14 | 447.91 | 435.18 | 440.33 | 440.33 | -2.95% | 417,287 |
| Mar 2, 2026 | 451.19 | 460.00 | 445.67 | 453.73 | 453.73 | 2.07% | 631,193 |
| Feb 27, 2026 | 441.68 | 445.18 | 436.00 | 444.52 | 444.52 | 0.34% | 409,329 |
| Feb 26, 2026 | 435.89 | 444.99 | 430.19 | 443.00 | 441.62 | 1.70% | 430,481 |
| Feb 25, 2026 | 451.84 | 451.86 | 418.78 | 435.58 | 434.22 | -2.71% | 514,456 |
| Feb 24, 2026 | 435.64 | 449.03 | 431.87 | 447.73 | 446.34 | 2.22% | 392,659 |
| Feb 23, 2026 | 432.75 | 441.90 | 428.39 | 438.01 | 436.65 | 0.10% | 469,414 |
| Feb 20, 2026 | 439.91 | 447.74 | 433.59 | 437.57 | 436.21 | -1.26% | 509,286 |
| Feb 19, 2026 | 423.20 | 443.32 | 423.20 | 443.14 | 441.76 | 4.30% | 783,210 |
| Feb 18, 2026 | 422.18 | 426.97 | 417.72 | 424.89 | 423.57 | 1.69% | 350,427 |
| Feb 17, 2026 | 416.46 | 420.94 | 406.70 | 417.83 | 416.53 | -0.23% | 519,750 |
| Feb 13, 2026 | 406.75 | 422.29 | 406.06 | 418.78 | 417.48 | 2.96% | 643,792 |
| Feb 12, 2026 | 400.05 | 413.49 | 395.46 | 406.76 | 405.49 | 3.58% | 625,303 |
| Feb 11, 2026 | 403.52 | 403.52 | 382.01 | 392.70 | 391.48 | -1.67% | 517,517 |
| Feb 10, 2026 | 401.94 | 404.28 | 394.79 | 399.37 | 398.13 | -1.59% | 425,614 |
| Feb 9, 2026 | 401.00 | 414.46 | 398.06 | 405.82 | 404.56 | 2.02% | 610,926 |
| Feb 6, 2026 | 374.89 | 400.00 | 374.88 | 397.77 | 396.53 | 7.69% | 774,860 |
| Feb 5, 2026 | 354.61 | 407.00 | 351.63 | 369.38 | 368.23 | -10.59% | 1,563,468 |
| Feb 4, 2026 | 426.52 | 429.00 | 409.41 | 413.14 | 411.85 | -3.84% | 993,196 |
| Feb 3, 2026 | 423.79 | 432.91 | 422.32 | 429.64 | 428.30 | 2.22% | 591,526 |
| Feb 2, 2026 | 417.78 | 425.00 | 415.53 | 420.30 | 418.99 | -0.05% | 379,560 |