Huntington Ingalls Industries, Inc. Common Stock (HII)

393.32
+13.42 (3.53%)
NYSE · Last Trade: Apr 1st, 4:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Huntington Ingalls Industries, Inc. Common Stock (HII)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026374.62382.72370.41379.90400,481379.90
3/30/2026386.45387.07366.48369.08491,258369.08
3/27/2026380.73388.52372.37381.79375,910381.79
3/26/2026396.06400.99384.25384.79469,937384.79
3/25/2026406.32409.41399.50402.56286,115402.56
3/24/2026393.79406.22392.05402.08327,936402.08
3/23/2026404.98410.99396.11396.57677,672396.57
3/20/2026414.66417.55405.55407.981,810,339407.98
3/19/2026418.21423.09410.28418.42485,329418.42
3/18/2026424.69433.41422.13427.99454,186427.99
3/17/2026417.37423.98413.07422.94462,325422.94
3/16/2026414.00419.19403.59416.59685,543416.59
3/13/2026414.45418.44406.97415.71372,489415.71
3/12/2026409.99417.00403.22414.56412,761414.56
3/11/2026413.46419.95409.95413.70331,764413.70
3/10/2026423.14427.36416.62417.51353,730417.51
3/09/2026426.58432.29417.85429.58468,497429.58
3/06/2026417.00432.72412.05429.11400,230429.11
3/05/2026429.09430.57411.06421.17485,075421.17
3/04/2026441.31441.44432.12437.03421,194437.03
3/03/2026443.14447.91435.18440.33418,279440.33
3/02/2026451.19460.00445.67453.73631,626453.73
2/27/2026441.68445.18436.00444.52411,225444.52
2/26/2026435.89444.99430.19443.00430,733443.00
2/25/2026451.84451.86418.78435.58514,185435.58
2/24/2026435.64449.03431.87447.73392,040447.73
2/23/2026432.75441.89428.39438.01469,124438.01
2/20/2026439.91447.74433.59437.57509,300437.57
2/19/2026423.20443.32423.20443.14782,299443.14
2/18/2026422.18426.96417.72424.89350,293424.89
2/17/2026416.46420.94406.70417.83519,743417.83
2/13/2026406.75422.29406.06418.78643,794418.78
2/12/2026400.05413.49395.46406.76624,970406.76
2/11/2026403.52403.52382.01392.70517,058392.70
2/10/2026401.94404.28394.79399.37425,534399.37
2/09/2026401.00414.46398.06405.82610,725405.82
2/06/2026374.89400.00374.88397.77774,860397.77
2/05/2026354.61407.00351.63369.381,560,851369.38
2/04/2026426.52429.00409.41413.14992,997413.14
2/03/2026423.79432.91422.32429.64591,307429.64
2/02/2026417.78425.00415.53420.30379,514420.30
1/30/2026422.05429.31417.23420.51476,635420.51
1/29/2026429.15436.14423.51427.83446,107427.83
1/28/2026416.68428.57416.12425.39441,471425.39
1/27/2026413.46423.66410.00422.79390,342422.79
1/26/2026414.39414.96405.41413.56573,507413.56
1/23/2026424.17428.39412.04418.58448,934418.58
1/22/2026421.33426.62416.61424.14478,068424.14
1/21/2026419.99426.79410.61422.68577,102422.68
1/20/2026423.56432.00412.03415.58833,164415.58
1/16/2026422.52427.72420.03425.90688,892425.90
1/15/2026412.30420.71401.20418.86859,642418.86
1/14/2026413.45425.12409.04415.391,031,609415.39
1/13/2026413.76414.57401.45411.661,133,402411.66
1/12/2026390.00399.61390.00398.25588,770398.25
1/09/2026380.98391.04380.94386.99508,058386.99
1/08/2026380.00389.52373.99378.47947,429378.47
1/07/2026369.87374.26356.14356.45719,370356.45
1/06/2026365.36370.51364.00367.60478,020367.60
1/05/2026358.14365.92358.14363.48547,303363.48
1/02/2026340.07349.96336.00349.75402,976349.75