Huntington Ingalls Industries, Inc. - HII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	244.61	250.15	250.15	250.35	243.5	372,072
July 01, 2025	239.68	246.31	246.31	247.75	239.55	521,290
June 30, 2025	239.21	241.46	241.46	242.04	237.17	315,932
June 27, 2025	238.32	238.65	238.65	239.49	236.66	516,000
June 26, 2025	236.73	239.83	239.83	241.86	236.19	292,808
June 25, 2025	231.44	235.12	235.12	236.08	228.69	612,716
June 24, 2025	233.82	231.63	231.63	234.25	229.72	379,798
June 23, 2025	235.81	237.1	237.1	239.68	235.21	495,988
June 20, 2025	234.8	234.54	234.54	235.78	230.72	1.56M
June 18, 2025	234.34	234.21	234.21	239.02	233.51	524,267
June 17, 2025	230	234.08	234.08	234.47	227	544,800
June 16, 2025	234.74	229.26	229.26	234.74	226.75	546,661
June 13, 2025	233.15	232.68	232.68	235.19	230.7	356,963
June 12, 2025	224.81	229.12	229.12	229.3	223.49	329,239
June 11, 2025	222.77	226.15	226.15	226.28	215.05	548,127
June 10, 2025	227.53	223.3	223.3	227.53	222.38	360,835
June 09, 2025	227.01	228.07	228.07	229.1	224.18	483,400
June 06, 2025	225.98	226.49	226.49	228.03	225	313,000
June 05, 2025	225.46	224.78	224.78	225.89	222.76	484,341
June 04, 2025	228.99	224.79	224.79	228.99	224.75	463,467
June 03, 2025	224.19	227.96	227.96	229.03	222.18	491,599
June 02, 2025	222.9	222.8	222.8	223.51	219.93	446,351
May 30, 2025	221.74	223.06	223.06	223.95	219.82	590,940
May 29, 2025	224.51	223.68	222.33	225.14	222.21	1.06M
May 28, 2025	228.65	225.6	224.24	229.24	225.25	315,844
May 27, 2025	227	227.84	227.84	228.02	224.95	363,564
May 23, 2025	222.2	224.74	224.74	225.63	221.35	256,660
May 22, 2025	222.55	224.49	224.49	226.11	220.74	551,601
May 21, 2025	228.01	223.38	223.38	228.01	222.87	452,680
May 20, 2025	228.43	228.02	228.02	230	226.71	420,442
May 19, 2025	229.55	229.35	229.35	232.27	227.75	518,349
May 16, 2025	229.01	230.05	230.05	230.44	227.02	311,397
May 15, 2025	227.36	228.16	228.16	229.04	224.32	384,641
May 14, 2025	225.43	223.11	223.11	225.69	219.71	522,300
May 13, 2025	229.38	225.73	225.75	229.73	224.73	471,270
May 12, 2025	235	229.74	229.74	235.6	227.68	530,135
May 09, 2025	235	231.63	231.63	235.27	230.22	329,261
May 08, 2025	231.48	232.95	232.95	234.63	229.49	324,854
May 07, 2025	231.61	230.21	230.21	234.22	230.16	429,008
May 06, 2025	231.15	232.9	232.9	233.78	229.45	469,747
May 05, 2025	231.61	233.18	233.18	234.43	228.94	604,241
May 02, 2025	230.17	230.02	230.02	232.85	223.52	667,670
May 01, 2025	237.86	227.48	227.48	238	222.02	1.06M
April 30, 2025	230.02	230.34	230.34	230.97	226.4	748,895
April 29, 2025	227.05	230.37	230.37	231.84	227.05	504,010
April 28, 2025	232	228.35	228.35	232.35	225.53	679,130
April 25, 2025	222.36	226.05	226.05	226.39	222.36	570,304
April 24, 2025	219.77	221.9	221.9	222.25	217.01	824,400
April 23, 2025	219	217.93	217.93	221.25	215.46	793,437
April 22, 2025	215.23	217.22	217.22	219.61	211.49	871,717
April 21, 2025	218.32	217.86	217.86	221.54	215.36	478,148
April 17, 2025	214.05	219.48	219.48	220.39	213.58	792,365
April 16, 2025	216.24	215.6	215.6	218.51	213.65	610,667
April 15, 2025	218.66	217.98	217.98	221.51	217.41	722,149
April 14, 2025	216.69	219.95	219.95	221.47	213.41	1.15M
April 11, 2025	208.66	215.74	215.74	218.78	207.36	1.47M
April 10, 2025	196.86	200.89	200.89	203.77	195.32	836,729
April 09, 2025	182.88	200.08	200.08	202.54	182.79	1.01M
April 08, 2025	192.99	187.54	187.54	195.67	184.46	822,859
April 07, 2025	181.28	183.31	183.31	190.1	177.42	826,364

Huntington Ingalls Industries, Inc. (HII) NYSE