Huntington Ingalls Industries, Inc. Common Stock (HII)

308.17
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 8:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Huntington Ingalls Industries, Inc. Common Stock (HII)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026317.15318.19304.25308.17878,446308.17
5/28/2026320.06323.86317.88320.90523,312319.52
5/27/2026319.14319.66314.15317.56425,259316.19
5/26/2026320.35321.98315.94320.95381,336319.57
5/22/2026319.68322.13315.91320.63286,542319.25
5/21/2026320.00322.82316.03317.55469,419316.18
5/20/2026326.61326.92320.80321.92340,800320.54
5/19/2026328.98331.79323.84324.60413,340323.20
5/18/2026330.17331.64325.00329.35305,396327.93
5/15/2026331.21336.21325.00326.17437,158324.77
5/14/2026332.51339.76332.50336.95389,752335.50
5/13/2026332.58334.96324.33334.22476,974332.78
5/12/2026321.02336.53318.99333.56928,375332.13
5/11/2026317.41326.49316.49317.75710,285316.38
5/08/2026317.41319.89313.43316.28615,392314.92
5/07/2026320.77322.56312.20314.72652,989313.37
5/06/2026323.96325.89311.00319.54938,337318.17
5/05/2026338.13342.06311.53326.131,746,779324.73
5/04/2026358.55368.09357.69363.37490,158361.81
5/01/2026365.25366.29357.85360.60566,271359.05
4/30/2026365.42368.31357.91364.29613,277362.72
4/29/2026366.08371.31361.65362.17483,020360.61
4/28/2026365.16368.29352.05361.40388,303359.85
4/27/2026356.45367.02356.45358.40645,274356.86
4/24/2026371.17371.18355.16359.29556,309357.75
4/23/2026364.00371.47362.37370.14416,539368.55
4/22/2026382.89384.88364.20366.88523,411365.30
4/21/2026389.01390.00377.29378.21471,325376.58
4/20/2026394.48397.62390.55392.19252,891390.50
4/17/2026396.00400.70393.00394.81636,994393.11
4/16/2026400.27403.95394.05396.17296,613394.47
4/15/2026392.31401.36391.98398.13357,460396.42
4/14/2026398.87399.17394.88398.07286,954396.36
4/13/2026396.00400.07390.97394.46409,587392.76
4/10/2026401.72403.37386.49394.41432,640392.71
4/09/2026410.01414.03402.26403.37309,298401.63
4/08/2026405.66413.58403.01411.35435,040409.58
4/07/2026405.16408.24400.60402.28247,887400.55
4/06/2026398.11407.76396.31407.66406,682405.91
4/02/2026388.12398.99381.66396.62280,438394.91
4/01/2026379.50396.17379.50393.32519,903391.63
3/31/2026374.62382.72370.41379.90400,481378.27
3/30/2026386.45387.07366.48369.08491,258367.49
3/27/2026380.73388.52372.37381.79375,910380.15
3/26/2026396.06400.99384.25384.79469,937383.13
3/25/2026406.32409.41399.50402.56286,115400.83
3/24/2026393.79406.22392.05402.08327,936400.35
3/23/2026404.98410.99396.11396.57677,672394.87
3/20/2026414.66417.55405.55407.981,810,339406.23
3/19/2026418.21423.09410.28418.42485,329416.62
3/18/2026424.69433.41422.13427.99454,186426.15
3/17/2026417.37423.98413.07422.94462,325421.12
3/16/2026414.00419.19403.59416.59685,543414.80
3/13/2026414.45418.44406.97415.71372,489413.92
3/12/2026409.99417.00403.22414.56412,761412.78
3/11/2026413.46419.95409.95413.70331,764411.92
3/10/2026423.14427.36416.62417.51353,730415.71
3/09/2026426.58432.29417.85429.58468,497427.73
3/06/2026417.00432.72412.05429.11400,230427.26
3/05/2026429.09430.57411.06421.17485,075419.36
3/04/2026441.31441.44432.12437.03421,194435.15
3/03/2026443.14447.91435.18440.33418,279438.44
3/02/2026451.19460.00445.67453.73631,626451.78