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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	276.52	277.51	277.51	280.97	276.52	600,517
September 23, 2025	277	276.01	276.01	280.8	275.01	418,576
September 22, 2025	273.88	276.16	276.16	276.86	273.68	497,100
September 19, 2025	276.06	275.13	275.13	277	271.42	359,923
September 18, 2025	272.2	274.69	274.69	275.9	270.69	452,234
September 17, 2025	272.86	272.46	272.46	274.87	271.43	353,700
September 16, 2025	274.29	273.19	273.19	276.91	270.29	609,440
September 15, 2025	273.13	273.02	273.02	276.59	270.81	504,624
September 12, 2025	277.51	274.71	274.71	277.74	274.06	215,808
September 11, 2025	272.19	276.07	276.07	276.93	272.19	295,200
September 10, 2025	267.52	271.93	271.93	273.68	267.45	408,534
September 09, 2025	269.3	266.97	266.97	269.71	264	332,775
September 08, 2025	270.87	269.94	269.94	271.02	265.44	399,657
September 05, 2025	270.14	271.13	271.13	271.33	266	362,738
September 04, 2025	268.5	269.98	269.98	270.53	267.17	385,293
September 03, 2025	270.29	269.33	269.33	270.32	266.6	451,722
September 02, 2025	269.64	269.71	269.71	272.26	267.51	453,600
August 29, 2025	274.69	270.79	270.79	276.19	270.37	363,983
August 28, 2025	276.4	275.27	275.27	277.31	273.04	448,136
August 27, 2025	271.56	276.39	276.39	276.91	271.31	393,304
August 26, 2025	270.1	271.74	271.74	273.7	269.14	428,966
August 25, 2025	270.53	270.72	270.72	271.63	269.73	342,616
August 22, 2025	267.96	269.98	269.98	271.63	267.96	359,000
August 21, 2025	266.52	266.48	266.48	267.54	264.55	242,269
August 20, 2025	265	267.09	267.09	267.93	262.66	433,457
August 19, 2025	264.94	265.4	265.4	267.86	263.09	512,819
August 18, 2025	266.86	267.6	267.6	269.62	266.02	328,140
August 15, 2025	266.44	266.25	266.25	267	265.33	346,614
August 14, 2025	269.06	267.46	267.46	271.67	267.14	236,920
August 13, 2025	269.85	269.43	269.43	271.47	265.71	337,800
August 12, 2025	266.22	268	268	268.43	264.79	347,091
August 11, 2025	263.74	266.65	266.65	270.01	263.74	391,285
August 08, 2025	267.59	264.69	264.69	272	264.09	469,116
August 07, 2025	268.42	266.45	266.45	268.42	259	476,200
August 06, 2025	272	267.49	267.49	272.93	267.09	399,368
August 05, 2025	265.37	270.92	270.92	271.48	264.54	591,200
August 04, 2025	270.37	265.67	265.67	273.02	264.81	417,624
August 01, 2025	276.87	269.83	269.83	278.86	267.35	770,095
July 31, 2025	278.67	278.86	278.86	293.14	277.57	2.04M
July 30, 2025	262	258.52	258.52	262	256.45	532,232
July 29, 2025	264.02	260.84	260.84	264.23	260.03	280,961
July 28, 2025	265	262.49	262.49	265.2	261	315,614
July 25, 2025	263.09	264.73	264.73	265.83	261.45	258,057
July 24, 2025	264.01	263.33	263.33	267.89	262.75	371,712
July 23, 2025	257.17	265.56	265.56	265.6	257.17	587,253
July 22, 2025	254.22	253.96	253.96	255.43	250.91	365,137
July 21, 2025	255.5	252.93	252.93	255.5	252.1	334,217
July 18, 2025	255.02	254.49	254.49	257.61	251.84	542,450
July 17, 2025	254	255.35	255.35	256.17	253.59	322,787
July 16, 2025	253.83	253.82	253.82	255.78	251.02	416,140
July 15, 2025	257.52	253.68	253.68	259.53	253.21	340,635
July 14, 2025	257.5	258.5	258.5	259.6	254.98	374,700
July 11, 2025	257.18	258.18	258.22	259.13	253.97	352,118

Huntington Ingalls Industries, Inc. (HII) NYSE