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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	311.6	314.73	314.73	316.13	307.38	452,665
November 24, 2025	302.18	309.92	309.92	311.3	300.77	282,600
November 21, 2025	301.26	305.49	305.49	308.32	295.97	439,896
November 20, 2025	315.44	301.83	301.83	318.74	301.32	533,254
November 19, 2025	307	309.74	309.74	311.05	304.8	312,526
November 18, 2025	310.32	309.16	309.16	312.37	305.37	308,900
November 17, 2025	314	309.74	309.74	314.65	308.34	321,002
November 14, 2025	309.33	313.97	313.97	317.25	305.3	265,447
November 13, 2025	320	312.67	312.67	321.04	310.08	356,131
November 12, 2025	321.45	317.89	317.89	325.76	317.77	471,100
November 11, 2025	317.57	324.19	324.19	327.98	315.38	725,441
November 10, 2025	311.17	318.66	318.66	319.79	310.97	708,128
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

Huntington Ingalls Industries, Inc. (HII) NYSE