Huntington Ingalls Industries, Inc. (HII) NYSE

410.54

+8.26(+2.05%)

Updated at April 08 11:27AM

Currency In USD

HII Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 07, 2026405.16402.27402.27408.24400.6171,123
April 06, 2026398.11407.66407.66407.76396.31393,752
April 02, 2026388.12396.62396.62398.99381.66280,070
April 01, 2026379.5393.32393.32396.17379.5490,604
March 31, 2026374.62379.9379.9382.72370.41400,248
March 30, 2026386.45369.08369.08387.07366.48484,873
March 27, 2026382.73381.86381.79388.53372.37296,911
March 26, 2026396.06384.79384.79400.99384.25464,549
March 25, 2026406.32402.56402.56409.41399.5285,969
March 24, 2026393.79402.08402.08406.22392.05327,692
March 23, 2026404.98396.57396.57410.99396.11671,593
March 20, 2026414.66407.98407.98417.55405.551.72M
March 19, 2026418.21418.42418.42423.09410.28483,305
March 18, 2026424.69427.99427.99433.41422.13441,331
March 17, 2026417.42423.23422.94423.98413.07395,042
March 16, 2026414416.59416.59419.19403.59685,013
March 13, 2026414.45415.71415.71418.44406.97368,613
March 12, 2026409.99414.56414.56417403.22411,984
March 11, 2026413.46413.7413.7419.95409.95331,567
March 10, 2026423.14417.51417.51427.36416.62353,163
March 09, 2026426.58429.58429.58432.29417.85468,066
March 06, 2026417429.11429.11432.72412.05400,230
March 05, 2026429.09421.17421.17430.57411.06485,339
March 04, 2026441.31437.03437.03441.44432.12420,893
March 03, 2026443.09440.33440.33447.91435.18417,435
March 02, 2026451.19453.73453.73460445.67631,700
February 27, 2026441.68444.52444.52445.18436411,223
February 26, 2026435.89443441.62444.99430.19430,778
February 25, 2026451.84435.58434.22451.86418.78514,456
February 24, 2026435.64447.73446.34449.03431.87392,700
February 23, 2026432.75438.01436.65441.9428.39469,414
February 20, 2026439.91437.57436.21447.74433.59509,286
February 19, 2026423.2443.14441.76443.32423.2783,210
February 18, 2026422.18424.89423.57426.97417.72350,427
February 17, 2026416.46417.83416.53420.94406.7519,750
February 13, 2026406.75418.78417.47422.29406.06643,792
February 12, 2026400.05406.76405.49413.49395.46625,303
February 11, 2026403.52392.7391.47403.52382.01517,517
February 10, 2026401.94399.37398.12404.28394.79425,614
February 09, 2026401405.82404.55414.46398.06610,926
February 06, 2026374.89397.77396.53400374.88774,860
February 05, 2026354.61369.38368.23407351.631.56M
February 04, 2026426.52413.14411.85429409.41993,196
February 03, 2026423.79429.64428.3432.91422.32591,526
February 02, 2026417.78420.3418.99425415.53379,560
January 30, 2026422.05420.51419.2429.31417.23476,634
January 29, 2026429.15427.83426.5436.14423.51446,246
January 28, 2026416.68425.39424.06428.57416.12441,564
January 27, 2026413.46422.79421.47423.66410390,500
January 26, 2026414.39413.56412.27414.96405.41573,833
January 23, 2026424.17418.58417.27428.39412.04448,932
January 22, 2026421.33424.14422.82426.62416.61478,400
January 21, 2026419.99422.68421.36426.79410.61578,422
January 20, 2026423.56415.58414.28432412.03833,632
January 16, 2026422.52425.9424.57427.72420.03688,890
January 15, 2026412.3418.86417.55420.71401.2861,247
January 14, 2026413.45415.39414.09425.12409.041.03M
January 13, 2026413.76411.66410.38414.57401.451.13M
January 12, 2026390398.25397.01399.61390590,335
January 09, 2026380.98386.99385.78391.04380.94508,025
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved