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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 24, 2026	435.64	447.73	447.73	449.03	431.87	391,843
February 23, 2026	432.75	438.01	438.01	441.9	428.39	469,414
February 20, 2026	439.91	437.57	437.57	447.74	433.59	509,286
February 19, 2026	423.2	443.14	443.14	443.32	423.2	783,210
February 18, 2026	422.18	424.89	424.89	426.97	417.72	350,248
February 17, 2026	416.46	418.1	418.1	420.62	406.7	446,253
February 13, 2026	406.75	418.78	418.78	422.29	406.06	643,792
February 12, 2026	400.05	406.76	406.76	413.49	395.46	625,303
February 11, 2026	403.52	392.7	392.7	403.52	382.01	517,517
February 10, 2026	401.94	399.37	399.37	404.28	394.79	425,614
February 09, 2026	401	405.82	405.82	414.46	398.06	610,926
February 06, 2026	377.1	397.77	397.77	400	374.88	772,541
February 05, 2026	354.61	369.38	369.38	407	351.63	1.56M
February 04, 2026	426.52	413.14	413.14	429	409.41	978,085
February 03, 2026	423.79	429.64	429.64	432.91	422.32	591,526
February 02, 2026	417.78	420.3	420.3	425	415.53	379,560
January 30, 2026	422.05	420.51	420.51	429.31	417.23	466,903
January 29, 2026	429.15	427.83	427.83	436.14	423.51	445,901
January 28, 2026	420.36	425.39	425.39	428.57	416.68	441,300
January 27, 2026	413.46	422.79	422.79	423.66	410	390,477
January 26, 2026	414.39	413.56	413.56	414.96	405.41	573,833
January 23, 2026	424.17	418.58	418.58	428.39	412.05	448,594
January 22, 2026	421.55	423.95	423.95	426.58	416.61	421,900
January 21, 2026	419.99	422.77	422.77	426.79	410.61	487,174
January 20, 2026	423.56	415.58	415.58	432	412.03	833,632
January 16, 2026	422.52	425.9	425.9	427.72	420.03	688,890
January 15, 2026	412.3	418.86	418.86	420.71	401.2	861,247
January 14, 2026	413.45	415.39	415.39	425.12	409.04	1.03M
January 13, 2026	413.76	411.66	411.66	414.57	401.45	1.12M
January 12, 2026	390	398.25	398.25	399.61	390	590,335
January 09, 2026	380.98	386.99	386.99	391.04	380.94	417,447
January 08, 2026	380	378.47	378.47	389.52	373.98	947,800
January 07, 2026	369.87	356.45	356.45	374.26	356.14	719,948
January 06, 2026	365.36	367.6	367.6	370.52	364	478,054
January 05, 2026	358.14	363.48	363.48	365.92	358.14	547,427
January 02, 2026	340.07	349.75	349.75	349.96	336	402,974
December 31, 2025	341.41	340.07	340.07	344.22	339.11	194,489
December 30, 2025	347.34	341.91	341.91	347.34	340.27	293,465
December 29, 2025	350.58	345.73	345.73	352.5	344.9	423,020
December 26, 2025	355.04	351.13	351.13	356.1	350	323,015
December 24, 2025	354.01	355.45	355.45	359.3	353	197,300
December 23, 2025	358.07	354.52	354.52	359.97	351.23	592,497
December 22, 2025	338.69	353.52	353.52	357.44	338.07	866,816
December 19, 2025	324.15	336.64	336.64	337.44	324.15	1.36M
December 18, 2025	321.71	322.63	322.63	327.19	320.73	399,204
December 17, 2025	324.17	321.29	321.29	327.38	318.62	475,098
December 16, 2025	327.06	326.86	326.86	327.58	322.01	267,120
December 15, 2025	328.03	329.16	329.16	331.86	324.72	335,021
December 12, 2025	331.25	326.92	326.92	333.31	326.29	386,317
December 11, 2025	324.19	326.72	326.72	330.45	321.73	521,405
December 10, 2025	314.19	323.14	323.14	326.63	311.04	441,408
December 09, 2025	315.15	314.95	314.95	320	314.45	322,900
December 08, 2025	306.18	315.88	315.88	316.58	303.61	450,197
December 05, 2025	315.51	304.58	304.58	317.86	300.2	632,912
December 04, 2025	308.68	315.88	315.88	318.61	308.4	354,067
December 03, 2025	307.08	309.23	309.23	310.16	304.01	343,400
December 02, 2025	307.95	307.2	307.2	310.87	306.63	330,915
December 01, 2025	312.46	306.65	306.65	312.46	306.08	357,100
November 28, 2025	313.24	313.62	313.62	314.31	311.64	133,144
November 26, 2025	315.39	314.4	314.4	317.78	313.37	185,897

Huntington Ingalls Industries, Inc. (HII) NYSE