Huntington Ingalls Industries, Inc. (HII) NYSE

416.59

+0.88(+0.21%)

Updated at March 16 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 16, 2026	414	416.59	416.59	419.19	403.59	685,013
March 13, 2026	414.45	415.71	415.71	418.44	406.97	368,613
March 12, 2026	409.99	414.56	414.56	417	403.22	411,984
March 11, 2026	413.46	413.7	413.7	419.95	409.95	331,567
March 10, 2026	423.14	417.51	417.51	427.36	416.62	353,163
March 09, 2026	426.58	429.58	429.58	432.29	417.85	468,066
March 06, 2026	417	429.11	429.11	432.72	412.05	400,230
March 05, 2026	429.09	421.17	421.17	430.57	411.06	485,339
March 04, 2026	441.31	437.03	437.03	441.44	432.12	420,893
March 03, 2026	443.09	440.33	440.33	447.91	435.18	417,435
March 02, 2026	451.19	453.73	453.73	460	445.67	631,700
February 27, 2026	441.68	444.52	444.52	445.18	436	411,223
February 26, 2026	435.89	443	441.62	444.99	430.19	430,778
February 25, 2026	451.84	435.58	434.22	451.86	418.78	514,456
February 24, 2026	435.64	447.73	446.34	449.03	431.87	392,700
February 23, 2026	432.75	438.01	436.65	441.9	428.39	469,414
February 20, 2026	439.91	437.57	0	447.74	433.59	509,286
February 19, 2026	423.2	443.14	0	443.32	423.2	783,210
February 18, 2026	422.18	424.89	0	426.97	417.72	350,427
February 17, 2026	416.46	417.83	0	420.94	406.7	519,750
February 13, 2026	406.75	418.78	0	422.29	406.06	643,792
February 12, 2026	400.05	406.76	0	413.49	395.46	625,303
February 11, 2026	403.52	392.7	0	403.52	382.01	517,517
February 10, 2026	401.94	399.37	0	404.28	394.79	425,614
February 09, 2026	401	405.82	0	414.46	398.06	610,926
February 06, 2026	374.89	397.77	0	400	374.88	774,860
February 05, 2026	354.61	369.38	0	407	351.63	1.56M
February 04, 2026	426.52	413.14	0	429	409.41	993,196
February 03, 2026	423.79	429.64	0	432.91	422.32	591,526
February 02, 2026	417.78	420.3	0	425	415.53	379,560
January 30, 2026	422.05	420.51	0	429.31	417.23	476,634
January 29, 2026	429.15	427.83	0	436.14	423.51	446,246
January 28, 2026	416.68	425.39	0	428.57	416.12	441,564
January 27, 2026	413.46	422.79	0	423.66	410	390,500
January 26, 2026	414.39	413.56	0	414.96	405.41	573,833
January 23, 2026	424.17	418.58	0	428.39	412.04	448,932
January 22, 2026	421.33	424.14	0	426.62	416.61	478,400
January 21, 2026	419.99	422.68	0	426.79	410.61	578,422
January 20, 2026	423.56	415.58	0	432	412.03	833,632
January 16, 2026	422.52	425.9	0	427.72	420.03	688,890
January 15, 2026	412.3	418.86	0	420.71	401.2	861,247
January 14, 2026	413.45	415.39	0	425.12	409.04	1.03M
January 13, 2026	413.76	411.66	0	414.57	401.45	1.13M
January 12, 2026	390	398.25	0	399.61	390	590,335
January 09, 2026	380.98	386.99	0	391.04	380.94	508,025
January 08, 2026	380	378.47	0	389.52	373.98	947,800
January 07, 2026	369.87	356.45	0	374.26	356.14	719,948
January 06, 2026	365.36	367.6	0	370.52	364	478,054
January 05, 2026	358.14	363.48	0	365.92	358.14	547,427
January 02, 2026	340.07	349.75	0	349.96	336	402,974
December 31, 2025	343.18	340.07	0	344.22	339.11	262,458
December 30, 2025	346.26	341.98	0	347.34	340.27	384,903
December 29, 2025	350.58	345.73	0	352.5	344.9	423,020
December 26, 2025	355.04	351.13	0	356.1	350	323,015
December 24, 2025	354.01	355.45	0	359.3	353	197,300
December 23, 2025	358.07	354.52	0	360.2	351.23	645,024
December 22, 2025	338.69	353.52	0	357.44	338.07	866,816
December 19, 2025	324.15	336.64	0	337.44	324.15	1.44M
December 18, 2025	321.71	322.63	0	327.19	320.73	399,204
December 17, 2025	324.17	321.29	0	327.38	318.62	475,100