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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 04, 2025	194.14	184.95	184.95	195.93	184.6	855,703
April 03, 2025	202.5	199.22	199.22	206.93	197.23	690,700
April 02, 2025	200	204.93	204.93	205.43	198.95	498,126
April 01, 2025	204.42	202.2	202.2	205.29	200.86	471,502
March 31, 2025	204.01	204.04	204.04	206.68	202.29	666,745
March 28, 2025	202.87	205.32	205.32	205.83	202.8	560,139
March 27, 2025	203.57	203.15	203.15	204.88	200.75	350,559
March 26, 2025	206.37	203.27	203.27	207.15	202.44	437,712
March 25, 2025	205.49	206.25	206.25	207.64	204.21	557,428
March 24, 2025	202.29	205.89	205.89	206.73	201.24	525,721
March 21, 2025	201.52	201.47	201.47	203.52	199.01	1.45M
March 20, 2025	206.27	201.71	201.71	206.41	200.78	650,517
March 19, 2025	208.09	207.43	207.43	211.25	206.71	518,818
March 18, 2025	206.44	208.57	208.57	210	204.44	681,779
March 17, 2025	196.61	207.13	207.13	208.8	196.61	1.2M
March 14, 2025	196.4	196.16	196.16	198.18	194.83	790,623
March 13, 2025	191.57	195.51	195.51	198.14	191.57	755,108
March 12, 2025	194.37	191.73	191.73	195.85	188.01	498,506
March 11, 2025	196.9	195.01	195.01	196.9	190.35	947,106
March 10, 2025	193.34	197.03	197.03	204.27	193.15	1.04M
March 07, 2025	191.91	195.97	195.97	197.84	190.49	928,777
March 06, 2025	191.91	193.93	193.93	195.42	187.39	1.18M
March 05, 2025	186.5	193.59	193.59	195.25	181.01	1.78M
March 04, 2025	170.05	172.3	172.3	175.65	167.7	921,726
March 03, 2025	178.63	172.68	172.68	178.96	170.86	1.29M
February 28, 2025	173.16	175.58	175.58	175.75	171.56	2.51M
February 27, 2025	173.62	174.28	174.28	175.88	172.58	768,621
February 26, 2025	175.79	173.19	173.19	176.64	172.08	727,888
February 25, 2025	169	175.48	175.48	175.91	168.83	1.14M
February 24, 2025	171.67	168.81	168.81	172.73	168.76	820,663
February 21, 2025	177.53	170.29	170.29	178.29	170.2	631,841
February 20, 2025	174.34	177.89	177.89	179.89	173.78	903,461
February 19, 2025	171	173.77	173.77	174.52	170.84	990,047
February 18, 2025	165	169.71	169.71	171.46	164.69	1.21M
February 14, 2025	161.98	161.27	161.27	163.39	159.41	848,384
February 13, 2025	165	160.82	160.82	165.73	160.69	787,525
February 12, 2025	166.22	163.49	163.49	167.92	162.86	721,344

Huntington Ingalls Industries, Inc. (HII) NYSE