Skip to main content
logo
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
286.70
-4.03 (-1.39%)
Sep 4, 2026, 11:46 AM EDT - Market open

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026288.14290.15286.00286.48--1.46%71,597
Sep 3, 2026291.13295.50286.20290.73290.730.70%285,786
Sep 2, 2026292.24292.72287.22288.72288.72-1.27%337,497
Sep 1, 2026290.88294.52290.70292.42292.420.42%375,971
Aug 31, 2026291.51297.46288.28291.20291.20-1.02%434,768
Aug 28, 2026296.42297.38290.50294.21294.21-0.57%438,447
Aug 27, 2026296.99298.83293.02297.29295.910.30%320,173
Aug 26, 2026291.15298.99291.00296.40295.021.80%367,983
Aug 25, 2026294.26295.87286.50291.15289.80-1.18%364,534
Aug 24, 2026297.18298.05291.15294.63293.26-1.20%335,533
Aug 21, 2026303.42305.25296.89298.20296.82-1.06%491,354
Aug 20, 2026310.32310.76300.26301.40300.00-3.32%400,910
Aug 19, 2026316.89317.00310.56311.76310.31-1.84%407,368
Aug 18, 2026319.44322.48317.31317.61316.14-0.23%592,952
Aug 17, 2026325.74327.25317.51318.34316.86-2.86%422,407
Aug 14, 2026330.52330.75322.35327.71326.190.60%406,045
Aug 13, 2026327.02328.67322.00325.76324.25-0.32%367,336
Aug 12, 2026325.61329.49323.25326.80325.28-0.32%313,536
Aug 11, 2026328.80334.17326.26327.85326.33-0.89%400,335
Aug 10, 2026324.83334.50324.00330.81329.271.95%441,049
Aug 7, 2026322.92325.19320.50324.48322.970.85%292,818
Aug 6, 2026322.47325.28319.72321.76320.271.28%464,960
Aug 5, 2026327.37329.56316.39317.70316.23-1.66%598,563
Aug 4, 2026327.69330.42316.47323.06321.56-0.89%607,858
Aug 3, 2026333.00334.53325.41325.95324.44-0.15%605,964
Jul 31, 2026323.01329.55311.50326.45324.932.05%930,563
Jul 30, 2026307.01320.65296.66319.90318.4214.09%1,374,579
Jul 29, 2026300.25302.78279.44280.40279.10-6.50%770,507
Jul 28, 2026289.81301.69285.08299.90298.514.04%1,022,982
Jul 27, 2026287.59290.57284.46288.25286.910.23%371,954
Jul 24, 2026289.41292.69286.86287.59286.260.17%324,635
Jul 23, 2026282.59295.40282.59287.09285.763.54%698,772
Jul 22, 2026273.00277.93271.98277.28275.993.17%331,369
Jul 21, 2026267.70271.36263.62268.76267.51-0.47%381,022
Jul 20, 2026270.81273.52269.22270.04268.790.34%342,412
Jul 17, 2026273.78277.20268.25269.13267.88-0.71%947,219
Jul 16, 2026276.86277.99270.13271.05269.79-2.43%529,692
Jul 15, 2026281.72283.55276.70277.79276.50-0.79%378,542
Jul 14, 2026285.89287.65279.81280.00278.70-1.71%253,768
Jul 13, 2026287.29288.29284.40284.86283.54-0.43%301,120
Jul 10, 2026286.73287.24283.90286.09284.76-0.04%235,806
Jul 9, 2026287.08289.67282.54286.21284.88-1.13%321,565
Jul 8, 2026285.76290.00284.02289.47288.13-379,695
Jul 7, 2026293.95295.50286.07289.46288.12-1.58%336,444
Jul 6, 2026291.00296.19289.23294.10292.730.89%434,180
Jul 2, 2026282.94291.92282.75291.50290.154.49%491,236
Jul 1, 2026283.20285.00278.33278.97277.68-0.33%395,412
Jun 30, 2026279.77282.81276.67279.89278.590.90%477,749
Jun 29, 2026282.89282.89277.05277.39276.10-1.63%489,326
Jun 26, 2026278.17286.30278.17281.99280.681.04%689,647