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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 11, 2025	167.5	167.77	167.77	168.21	165.55	567,208
February 10, 2025	169.24	168.27	168.27	173	167.5	801,300
February 07, 2025	162.02	168.49	168.49	169.96	161.96	1.68M
February 06, 2025	171.19	159.75	159.75	175	158.88	2.39M
February 05, 2025	197.36	195.58	195.58	197.87	194.12	645,757
February 04, 2025	195.65	195.76	195.76	197.54	194.76	395,500
February 03, 2025	195.05	196.56	196.56	197.9	191.61	549,678
January 31, 2025	196.13	197.26	197.26	198.22	194.23	388,538
January 30, 2025	193.27	195.5	195.5	195.81	190.88	469,300
January 29, 2025	195.31	192.89	192.89	197.04	191.94	559,747
January 28, 2025	203.2	195.77	195.77	203.2	193.79	495,196
January 27, 2025	203.35	202.99	202.99	206.6	201.64	414,358
January 24, 2025	203.71	202.72	202.72	204.2	201.84	337,900
January 23, 2025	206.33	204.14	204.14	207.17	199.87	482,253
January 22, 2025	207.51	205.17	205.17	207.68	204.86	590,100
January 21, 2025	204.79	208.61	208.61	209.24	204.5	549,279
January 17, 2025	202.5	202.55	202.55	204.07	200.58	640,700
January 16, 2025	198.19	201.02	201.02	202.32	196.65	411,167
January 15, 2025	200.37	198.7	198.7	200.45	196.69	346,307
January 14, 2025	195.13	197.43	197.43	197.55	193.14	429,523
January 13, 2025	190.55	195.14	195.14	195.88	189.04	464,003
January 10, 2025	188.01	190.02	190.02	190.4	187.01	370,200
January 08, 2025	188.97	189.66	189.66	190.75	186.25	342,127
January 07, 2025	187.87	189.05	189.05	191.1	187.34	469,816
January 06, 2025	189.29	186.7	186.7	190.31	186.3	493,023
January 03, 2025	187.86	188.08	188.08	188.94	187.29	403,700
January 02, 2025	189.84	187.61	187.61	190.99	187.09	328,600
December 31, 2024	188.89	188.97	188.97	190.83	187.33	342,764
December 30, 2024	188.26	188.41	188.41	190.29	186.36	366,125
December 27, 2024	190.55	190.42	190.42	192.41	189.09	332,400
December 26, 2024	192.11	191.83	191.83	194.34	191.68	359,500
December 24, 2024	190	192.46	192.46	192.47	189.8	142,010
December 23, 2024	190.2	190.41	190.41	193.63	188.58	606,843
December 20, 2024	191.13	190.45	190.45	197.94	190.38	2.47M
December 19, 2024	194.43	187.61	187.61	195.49	187.39	716,325
December 18, 2024	196	194.44	194.44	206.12	194.23	988,413
December 17, 2024	196.45	193.49	193.49	197.98	193.2	481,165
December 16, 2024	192.14	198.27	198.27	199.17	192.09	752,902
December 13, 2024	190.3	192.14	192.14	193.37	190.3	523,700
December 12, 2024	191.1	190.85	190.85	193.42	190	511,159
December 11, 2024	191.26	191.52	191.52	192.34	187.75	696,415

Huntington Ingalls Industries, Inc. (HII) NYSE