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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	303.86	309.56	309.56	310.78	299.07	595,417
November 06, 2025	307.12	305.43	305.43	308.22	301.29	434,597
November 05, 2025	313.45	306.68	306.68	314.5	305.27	513,841
November 04, 2025	312.55	315.84	315.84	318.2	311	298,520
November 03, 2025	322.41	317.54	317.54	323.12	312.18	651,324
October 31, 2025	316.18	322.02	322.02	323.34	311.85	687,770
October 30, 2025	315	319.07	319.07	330	310	981,026
October 29, 2025	300	298.42	298.42	301.24	296.3	491,868
October 28, 2025	300.42	299.14	299.14	304.51	298.09	272,819
October 27, 2025	304	301.69	301.69	309	299.19	562,900
October 24, 2025	293.28	299.91	299.91	301.74	290.96	522,460
October 23, 2025	288.42	290.09	290.09	291.96	283.58	378,189
October 22, 2025	288	283.64	283.64	288.05	282.15	349,812
October 21, 2025	287.43	287.53	287.53	291.56	287.15	277,903
October 20, 2025	281.81	285.77	285.77	287.04	281.81	320,500
October 17, 2025	280.16	280.02	280.02	283.4	277.01	359,635
October 16, 2025	286.65	282.66	282.66	287.57	282.51	354,361
October 15, 2025	293	284.96	284.96	295.49	278.64	562,853
October 14, 2025	287.08	291.94	291.94	296.03	284.02	633,613
October 13, 2025	283.51	287.9	287.9	288.23	283.16	334,460
October 10, 2025	286.13	282.99	282.99	287.22	281.3	421,900
October 09, 2025	290.83	286.14	286.14	291.49	284.71	333,624
October 08, 2025	286.74	290.83	290.83	290.83	285.36	206,339
October 07, 2025	289.98	285.38	285.38	290.59	284.21	435,017
October 06, 2025	285.96	288.49	288.49	290.67	285.7	335,505
October 03, 2025	283.34	284.24	284.24	286.37	279.7	387,404
October 02, 2025	285.58	282.22	282.22	287.13	281.41	377,946
October 01, 2025	284.54	286.01	286.01	291.52	283.75	468,512
September 30, 2025	279.64	287.91	287.91	288.11	279.64	426,066
September 29, 2025	281.38	279.53	279.53	282.25	278.81	308,332
September 26, 2025	273.3	278.77	278.77	279.35	273.25	369,063
September 25, 2025	278.92	271.01	271.01	281.1	270.33	592,770
September 24, 2025	276.52	277.51	277.51	280.97	276.52	600,517
September 23, 2025	277	276.01	276.01	280.8	275.01	418,576
September 22, 2025	273.88	276.16	276.16	276.86	273.68	497,100
September 19, 2025	276.06	275.13	275.13	277	271.42	359,923
September 18, 2025	272.2	274.69	274.69	275.9	270.69	452,234
September 17, 2025	272.86	272.46	272.46	274.87	271.43	353,700
September 16, 2025	274.29	273.19	273.19	276.91	270.29	609,440
September 15, 2025	273.13	273.02	273.02	276.59	270.81	504,624
September 12, 2025	277.51	274.71	274.71	277.74	274.06	215,808
September 11, 2025	272.19	276.07	276.07	276.93	272.19	295,200
September 10, 2025	267.52	271.93	271.93	273.68	267.45	408,534
September 09, 2025	269.3	266.97	266.97	269.71	264	332,775
September 08, 2025	270.87	269.94	269.94	271.02	265.44	399,657
September 05, 2025	270.14	271.13	271.13	271.33	266	362,738
September 04, 2025	268.5	269.98	269.98	270.53	267.17	385,293
September 03, 2025	270.29	269.33	269.33	270.32	266.6	451,722
September 02, 2025	269.64	269.71	269.71	272.26	267.51	453,600
August 29, 2025	274.69	270.79	270.79	276.19	270.37	363,983
August 28, 2025	276.4	275.27	275.27	277.31	273.04	448,136
August 27, 2025	271.56	276.39	276.39	276.91	271.31	393,304
August 26, 2025	270.1	271.74	271.74	273.7	269.14	428,966
August 25, 2025	270.53	270.72	270.72	271.63	269.73	342,616
August 22, 2025	267.96	269.98	269.98	271.63	267.96	359,000
August 21, 2025	266.52	266.48	266.48	267.54	264.55	242,269
August 20, 2025	265	267.09	267.09	267.93	262.66	433,457
August 19, 2025	264.94	265.4	265.4	267.86	263.09	512,819
August 18, 2025	266.86	267.6	267.6	269.62	266.02	328,140
August 15, 2025	266.44	266.25	266.25	267	265.33	346,614

Huntington Ingalls Industries, Inc. (HII) NYSE