Home

Huntington Ingalls Industries, Inc. Common Stock (HII)

270.79
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025274.69276.19270.37270.79363,984270.79
8/28/2025276.40277.31273.04275.27448,114273.92
8/27/2025271.56276.91271.31276.39393,301275.04
8/26/2025270.10273.70269.13271.74432,759270.41
8/25/2025270.53271.63269.73270.72342,591269.39
8/22/2025267.96271.63267.96269.98358,982268.66
8/21/2025266.52267.54264.55266.48242,272265.17
8/20/2025265.00267.93262.66267.09433,469265.78
8/19/2025265.96267.86263.09265.40629,427264.10
8/18/2025266.86269.62266.02267.60328,141266.29
8/15/2025266.44267.00265.33266.25346,615264.94
8/14/2025269.06271.67267.14267.46236,919266.15
8/13/2025269.85271.47265.71269.43337,768268.11
8/12/2025266.22268.43264.79268.00351,383266.69
8/11/2025263.74270.00263.74266.65391,255265.34
8/08/2025267.59272.00264.09264.69469,116263.39
8/07/2025268.42268.42259.00266.45476,190265.14
8/06/2025272.00272.93267.09267.49403,457266.18
8/05/2025265.37271.48264.54270.92591,176269.59
8/04/2025270.37273.02264.81265.67417,616264.37
8/01/2025276.87278.86267.35269.83770,095268.51
7/31/2025278.67293.14277.57278.862,038,945277.49
7/30/2025261.19262.00256.45258.52540,344257.25
7/29/2025264.02264.23260.03260.84281,021259.56
7/28/2025265.00265.19261.00262.49315,604261.20
7/25/2025263.09265.82261.45264.82327,592263.52
7/24/2025264.72268.00262.75263.33371,717262.04
7/23/2025257.17265.60257.17265.56587,242264.26
7/22/2025250.91255.43250.91253.96365,203252.72
7/21/2025255.50255.50252.10252.93333,304251.69
7/18/2025255.02257.61251.84254.49542,989253.24
7/17/2025254.00256.17253.59255.35322,807254.10
7/16/2025253.83255.78251.02253.82415,938252.57
7/15/2025257.52259.53253.21253.68340,622252.44
7/14/2025257.50259.60254.98258.50374,686257.23
7/11/2025257.18259.13253.87258.18367,526256.91
7/10/2025251.58258.45250.00258.11656,797256.84
7/09/2025248.86250.19247.01248.92290,307247.70
7/08/2025252.67252.84246.34247.95560,207246.73
7/07/2025253.64256.62252.37253.53403,229252.29
7/03/2025248.27253.08247.64252.08304,186250.84
7/02/2025244.61250.57242.62250.15446,117248.92
7/01/2025239.68247.75239.55246.31521,397245.10
6/30/2025239.21242.04237.16241.46315,932240.28
6/27/2025238.32239.49236.66238.65515,997237.48
6/26/2025236.73241.86236.19239.83292,801238.65
6/25/2025231.44236.08228.69235.12612,971233.97
6/24/2025233.82234.25229.72231.63379,763230.49
6/23/2025235.81239.68235.21237.10495,988235.94
6/20/2025234.80235.78230.72234.541,555,744233.39
6/18/2025236.43239.29233.13234.21524,350233.06
6/17/2025230.00234.47227.00234.08544,773232.93
6/16/2025234.74234.74226.75229.26546,648228.14
6/13/2025233.15235.89230.00232.73455,851231.59
6/12/2025224.81229.30223.49229.12329,239228.00
6/11/2025222.77226.28215.04226.15548,148225.04
6/10/2025227.53227.63222.32223.30443,405222.21
6/09/2025227.01229.10224.18228.07483,387226.95
6/06/2025225.98228.03225.00226.49312,982225.38
6/05/2025225.46225.89222.76224.78484,341223.68
6/04/2025228.99228.99224.75224.79463,467223.69
6/03/2025224.19229.03222.18227.96491,496226.84
6/02/2025222.90223.51219.93222.80446,333221.71