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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	191.13	190.45	190.45	197.94	190.38	2.38M
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	987,876
December 17, 2024	196.45	195.79	195.79	197.98	194.1	146,998
December 16, 2024	192.14	198.27	198.27	199.17	192.09	747,585
December 13, 2024	190.3	192.14	192.14	193.37	190.3	523,690
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
December 10, 2024	193.08	191.59	191.59	193.42	188.53	329,827
December 09, 2024	187.9	193.25	193.25	194.08	187.88	733,788
December 06, 2024	190	187.95	187.95	191.34	187.76	609,017
December 05, 2024	193.23	188.88	188.88	193.73	188.6	684,858
December 04, 2024	191.51	192.9	192.9	194.82	190.5	558,708
December 03, 2024	194.9	191.87	191.87	194.97	190.67	471,300
December 02, 2024	198.02	194.84	194.84	198.02	194.56	537,926
November 29, 2024	198.2	197.92	197.92	200.07	196.9	271,719
November 27, 2024	198.45	199.37	198.02	201.45	198.45	595,687
November 26, 2024	198.02	197.98	196.64	199.46	196.49	573,857
November 25, 2024	200.23	198.88	197.53	202.34	198.04	939,600
November 22, 2024	196	198.95	198.95	200.77	195.46	631,419
November 21, 2024	191.9	195.3	195.3	195.6	190	564,260
November 20, 2024	191.74	190.25	190.25	192.34	189.07	521,753
November 19, 2024	196.5	191.61	191.61	196.94	191.41	584,100
November 18, 2024	194	196.3	196.3	197.09	192.72	520,319
November 15, 2024	195	193.56	193.56	196.82	192.26	481,116
November 14, 2024	203.76	195.33	195.33	204.27	194.66	541,116
November 13, 2024	204.01	204.33	204.33	206.07	203.19	52,058
November 12, 2024	207.41	204.6	204.6	208.19	203.99	458,710
November 11, 2024	205.78	206.63	206.63	208.24	204.41	505,244
November 08, 2024	199.03	202.66	202.66	203.28	199.03	431,717
November 07, 2024	203.27	197.82	197.82	204.42	196.79	795,820
November 06, 2024	206	203.21	203.21	209.54	200.01	963,200
November 05, 2024	191	193.24	193.24	193.93	187.89	624,119
November 04, 2024	189.2	191.3	191.3	193.15	188.45	588,026
November 01, 2024	185.12	189.23	189.23	191.56	185.01	1.49M
October 31, 2024	215	184.96	184.96	217.28	184.29	2.61M
October 30, 2024	255.74	253.39	253.39	258.01	252.44	356,650
October 29, 2024	254.91	253.76	253.76	258.12	253.25	258,240
October 28, 2024	254.2	255.16	255.16	256.04	253.22	241,006
October 25, 2024	257.24	253.83	253.83	258.47	252.55	274,135
October 24, 2024	255.15	256.18	256.18	257.56	254.05	41,901
October 23, 2024	257	256	256	257.27	253.07	195,756
October 22, 2024	260.69	257.11	257.11	260.69	255.5	175,700
October 21, 2024	262.82	261.39	261.39	263.46	259.77	143,281
October 18, 2024	262.91	261.53	261.53	262.91	260.91	205,200
October 17, 2024	261.26	261.87	261.87	261.97	258.54	170,341
October 16, 2024	259.25	260.66	260.66	261.74	259.13	246,700
October 15, 2024	261.44	259.33	259.33	262.54	256.15	302,400
October 14, 2024	259.75	260.84	260.84	261.88	257.96	179,711
October 11, 2024	253.04	259.37	259.37	259.58	253.04	189,142
October 10, 2024	249.13	252.85	252.85	253.74	247.26	351,600
October 09, 2024	257.2	258.08	258.08	259.79	256.39	167,928
October 08, 2024	258	257.91	257.91	259.42	255.38	267,906
October 07, 2024	257.18	256.38	256.38	258.88	255.66	184,863
October 04, 2024	258.83	258.3	258.3	259.62	255.85	247,616
October 03, 2024	261.03	257.35	257.35	261.03	256.85	216,174
October 02, 2024	265.14	261.52	261.52	266.8	261.16	239,000
October 01, 2024	264.19	267.15	267.15	267.15	259.59	85,053
September 30, 2024	263.07	264.38	264.38	265.15	261.5	245,900
September 27, 2024	260.34	263.07	263.07	263.95	256.56	233,408

Huntington Ingalls Industries, Inc. (HII) NYSE