Home

Huntington Ingalls Industries, Inc. Common Stock (HII)

199.10
-5.83 (-2.84%)
NYSE · Last Trade: Apr 3rd, 4:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025200.00205.43198.95204.93500,212204.93
4/01/2025204.42205.29200.86202.20549,872202.20
3/31/2025204.01206.68202.28204.04666,737204.04
3/28/2025202.87205.82202.80205.32560,260205.32
3/27/2025203.57204.88200.75203.15350,559203.15
3/26/2025206.37207.15202.44203.27438,258203.27
3/25/2025205.49207.64204.21206.25557,525206.25
3/24/2025202.29206.73201.24205.89525,565205.89
3/21/2025201.52203.52199.01201.471,446,315201.47
3/20/2025206.27206.41200.78201.71650,723201.71
3/19/2025208.09211.25206.71207.43518,794207.43
3/18/2025206.44210.00204.44208.57681,759208.57
3/17/2025196.61208.80196.61207.131,200,829207.13
3/14/2025196.40198.18194.83196.16790,787196.16
3/13/2025191.57198.14191.57195.51755,083195.51
3/12/2025194.37195.85188.01191.73498,848191.73
3/11/2025196.90196.90190.35195.01947,065195.01
3/10/2025193.34204.27193.15197.031,037,679197.03
3/07/2025191.91197.84190.49195.97929,276195.97
3/06/2025191.91195.42187.39193.931,177,940193.93
3/05/2025186.50195.25181.00193.591,782,667193.59
3/04/2025170.05175.65167.70172.30919,513172.30
3/03/2025178.63178.96170.86172.681,292,333172.68
2/28/2025173.16175.75171.56175.582,520,949175.58
2/27/2025173.62175.88172.57174.28769,484172.93
2/26/2025175.79176.63172.08173.19727,940171.85
2/25/2025169.00175.91168.83175.481,143,050174.12
2/24/2025171.67172.73168.76168.81820,649167.50
2/21/2025177.53178.29170.20170.29830,205168.97
2/20/2025174.34179.89173.78177.89903,758176.51
2/19/2025171.00174.51170.84173.771,099,038172.42
2/18/2025165.00171.46164.69169.711,212,065168.40
2/14/2025161.98163.38159.41161.27848,384160.02
2/13/2025165.00165.73160.69160.82787,062159.57
2/12/2025166.22167.92162.86163.49720,783162.22
2/11/2025167.50168.21165.55167.77567,267166.47
2/10/2025169.24173.00167.50168.27801,273166.97
2/07/2025162.02169.96161.96168.491,683,127167.19
2/06/2025171.18175.00158.88159.752,386,348158.51
2/05/2025197.36197.87194.12195.58645,750194.06
2/04/2025195.65197.54194.76195.76395,457194.24
2/03/2025195.05197.90191.61196.56549,623195.04
1/31/2025196.13198.22194.23197.26388,538195.73
1/30/2025193.27195.81190.88195.50469,273193.99
1/29/2025195.31197.04191.94192.89559,746191.40
1/28/2025203.20203.20193.79195.77495,076194.25
1/27/2025203.35206.59201.64202.99414,310201.42
1/24/2025203.71204.20201.84202.72337,871201.15
1/23/2025206.33207.17199.87204.14482,247202.56
1/22/2025207.51207.68204.86205.17590,084203.58
1/21/2025204.79209.24204.50208.61549,219206.99
1/17/2025202.50204.07200.58202.55640,658200.98
1/16/2025198.19202.31196.65201.02411,146199.46
1/15/2025200.37200.45196.69198.70346,259197.16
1/14/2025195.13197.55193.14197.43429,477195.90
1/13/2025190.55195.88189.04195.14463,997193.63
1/10/2025188.01190.40187.01190.02370,192188.55
1/08/2025188.97190.75186.25189.66342,127188.19
1/07/2025187.87191.10187.34189.05469,809187.59
1/06/2025189.29190.31186.30186.70493,018185.25
1/03/2025187.86188.94187.29188.08403,664186.62