Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
264.53
+6.69 (2.59%)
At close: Oct 14, 2026, 4:00 PM EDT
265.26
+0.73 (0.28%)
After-hours: Oct 14, 2026, 7:57 PM EDT
HII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 260.00 | 266.61 | 260.00 | 264.53 | 264.53 | 2.59% | 591,558 |
| 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 |
| Aug 24, 2026 | 297.18 | 298.05 | 291.15 | 294.63 | 293.26 | -1.20% | 335,533 |
| Aug 21, 2026 | 303.42 | 305.25 | 296.89 | 298.20 | 296.82 | -1.06% | 491,354 |
| Aug 20, 2026 | 310.32 | 310.76 | 300.26 | 301.40 | 300.00 | -3.32% | 400,910 |
| Aug 19, 2026 | 316.89 | 317.00 | 310.56 | 311.76 | 310.31 | -1.84% | 407,368 |
| Aug 18, 2026 | 319.44 | 322.48 | 317.31 | 317.61 | 316.14 | -0.23% | 592,952 |
| Aug 17, 2026 | 325.74 | 327.25 | 317.51 | 318.34 | 316.86 | -2.86% | 422,407 |
| Aug 14, 2026 | 330.52 | 330.75 | 322.35 | 327.71 | 326.19 | 0.60% | 406,045 |
| Aug 13, 2026 | 327.02 | 328.67 | 322.00 | 325.76 | 324.25 | -0.32% | 367,336 |
| Aug 12, 2026 | 325.61 | 329.49 | 323.25 | 326.80 | 325.28 | -0.32% | 313,536 |
| Aug 11, 2026 | 328.80 | 334.17 | 326.26 | 327.85 | 326.33 | -0.89% | 400,335 |
| Aug 10, 2026 | 324.83 | 334.50 | 324.00 | 330.81 | 329.27 | 1.95% | 441,049 |
| Aug 7, 2026 | 322.92 | 325.19 | 320.50 | 324.48 | 322.97 | 0.85% | 292,818 |
| Aug 6, 2026 | 322.47 | 325.28 | 319.72 | 321.76 | 320.27 | 1.28% | 464,960 |
| Aug 5, 2026 | 327.37 | 329.56 | 316.39 | 317.70 | 316.23 | -1.66% | 598,563 |