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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	251.58	258.11	258.11	258.45	250	657,065
July 09, 2025	248.86	248.92	248.92	250.2	247.01	289,679
July 08, 2025	252.67	247.95	247.95	252.85	246.34	560,252
July 07, 2025	253.64	253.53	253.53	256.52	252.37	403,229
July 03, 2025	248.27	252.08	252.08	253.08	247.64	304,136
July 02, 2025	244.61	250.15	250.15	250.35	243.5	372,072
July 01, 2025	239.68	246.31	246.31	247.75	239.55	521,290
June 30, 2025	239.21	241.46	241.46	242.04	237.17	315,932
June 27, 2025	238.32	238.65	238.65	239.49	236.66	516,000
June 26, 2025	236.73	239.83	239.83	241.86	236.19	292,808
June 25, 2025	231.44	235.12	235.12	236.08	228.69	612,716
June 24, 2025	233.82	231.63	231.63	234.25	229.72	379,798
June 23, 2025	235.81	237.1	237.1	239.68	235.21	495,988
June 20, 2025	234.8	234.54	234.54	235.78	230.72	1.56M
June 18, 2025	234.34	234.21	234.21	239.02	233.51	524,267
June 17, 2025	230	234.08	234.08	234.47	227	544,800
June 16, 2025	234.74	229.26	229.26	234.74	226.75	546,661
June 13, 2025	233.15	232.68	232.68	235.19	230.7	356,963
June 12, 2025	224.81	229.12	229.12	229.3	223.49	329,239
June 11, 2025	222.77	226.15	226.15	226.28	215.05	548,127
June 10, 2025	227.53	223.3	223.3	227.53	222.38	360,835
June 09, 2025	227.01	228.07	228.07	229.1	224.18	483,400
June 06, 2025	225.98	226.49	226.49	228.03	225	313,000
June 05, 2025	225.46	224.78	224.78	225.89	222.76	484,341
June 04, 2025	228.99	224.79	224.79	228.99	224.75	463,467
June 03, 2025	224.19	227.96	227.96	229.03	222.18	491,599
June 02, 2025	222.9	222.8	222.8	223.51	219.93	446,351
May 30, 2025	221.74	223.06	223.06	223.95	219.82	590,940
May 29, 2025	224.51	223.68	222.33	225.14	222.21	1.06M
May 28, 2025	228.65	225.6	224.24	229.24	225.25	315,844
May 27, 2025	227	227.84	227.84	228.02	224.95	363,564
May 23, 2025	222.2	224.74	224.74	225.63	221.35	256,660
May 22, 2025	222.55	224.49	224.49	226.11	220.74	551,601
May 21, 2025	228.01	223.38	223.38	228.01	222.87	452,680
May 20, 2025	228.43	228.02	228.02	230	226.71	420,442
May 19, 2025	229.55	229.35	229.35	232.27	227.75	518,349
May 16, 2025	229.01	230.05	230.05	230.44	227.02	311,397
May 15, 2025	227.36	228.16	228.16	229.04	224.32	384,641
May 14, 2025	225.43	223.11	223.11	225.69	219.71	522,300
May 13, 2025	229.38	225.73	225.75	229.73	224.73	471,270
May 12, 2025	235	229.74	229.74	235.6	227.68	530,135
May 09, 2025	235	231.63	231.63	235.27	230.22	329,261
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

Huntington Ingalls Industries, Inc. (HII) NYSE