Skip to main content
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
444.52
+2.90 (0.66%)
At close: Feb 27, 2026, 4:00 PM EST
445.01
+0.49 (0.11%)
After-hours: Feb 27, 2026, 7:56 PM EST

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026441.68445.18436.00444.52444.520.34%409,329
Feb 26, 2026435.89444.99430.19443.00441.621.70%430,481
Feb 25, 2026451.84451.86418.78435.58434.22-2.71%514,456
Feb 24, 2026435.64449.03431.87447.73446.342.22%392,659
Feb 23, 2026432.75441.90428.39438.01436.650.10%469,414
Feb 20, 2026439.91447.74433.59437.57436.21-1.26%509,286
Feb 19, 2026423.20443.32423.20443.14441.764.30%783,210
Feb 18, 2026422.18426.97417.72424.89423.571.69%350,427
Feb 17, 2026416.46420.94406.70417.83416.53-0.23%519,750
Feb 13, 2026406.75422.29406.06418.78417.482.96%643,792
Feb 12, 2026400.05413.49395.46406.76405.493.58%625,303
Feb 11, 2026403.52403.52382.01392.70391.48-1.67%517,517
Feb 10, 2026401.94404.28394.79399.37398.13-1.59%425,614
Feb 9, 2026401.00414.46398.06405.82404.562.02%610,926
Feb 6, 2026374.89400.00374.88397.77396.537.69%774,860
Feb 5, 2026354.61407.00351.63369.38368.23-10.59%1,563,468
Feb 4, 2026426.52429.00409.41413.14411.85-3.84%993,196
Feb 3, 2026423.79432.91422.32429.64428.302.22%591,526
Feb 2, 2026417.78425.00415.53420.30418.99-0.05%379,560
Jan 30, 2026422.05429.31417.23420.51419.20-1.71%476,634
Jan 29, 2026429.15436.14423.51427.83426.500.57%446,246
Jan 28, 2026416.68428.57416.12425.39424.060.61%441,564
Jan 27, 2026413.46423.66410.00422.79421.472.23%390,477
Jan 26, 2026414.39414.96405.41413.56412.27-1.20%573,833
Jan 23, 2026424.17428.39412.04418.58417.28-1.31%448,932
Jan 22, 2026421.33426.62416.61424.14422.820.35%478,374
Jan 21, 2026419.99426.79410.61422.68421.361.71%578,422
Jan 20, 2026423.56432.00412.03415.58414.29-2.42%833,632
Jan 16, 2026422.52427.72420.03425.90424.571.68%688,890
Jan 15, 2026412.30420.71401.20418.86417.560.84%861,247
Jan 14, 2026413.45425.12409.04415.39414.100.91%1,032,427
Jan 13, 2026413.76414.57401.45411.66410.383.37%1,134,855
Jan 12, 2026390.00399.61390.00398.25397.012.91%590,335
Jan 9, 2026380.98391.04380.94386.99385.782.25%508,025
Jan 8, 2026380.00389.52373.99378.47377.296.18%947,796
Jan 7, 2026369.87374.26356.14356.45355.34-3.03%719,948
Jan 6, 2026365.36370.52364.00367.60366.451.13%478,054
Jan 5, 2026358.14365.92358.14363.48362.353.93%547,427
Jan 2, 2026340.07349.96336.00349.75348.662.85%402,974
Dec 31, 2025343.18344.22339.11340.07339.01-0.56%262,458
Dec 30, 2025346.26347.34340.27341.98340.91-1.08%384,903
Dec 29, 2025350.58352.50344.90345.73344.65-1.54%423,020
Dec 26, 2025355.04356.10350.00351.13350.04-1.22%323,015
Dec 24, 2025354.01359.30353.00355.45354.340.26%197,250
Dec 23, 2025358.07360.20351.23354.52353.420.28%645,024
Dec 22, 2025338.69357.44338.07353.52352.425.01%866,816
Dec 19, 2025324.15337.44324.15336.64335.594.34%1,438,540
Dec 18, 2025321.71327.19320.73322.63321.620.42%399,204
Dec 17, 2025324.17327.38318.62321.29320.29-1.69%475,098
Dec 16, 2025327.06328.24322.01326.80325.78-0.72%377,916
Dec 15, 2025328.03331.86324.72329.16328.130.69%335,021
Dec 12, 2025331.25333.31326.29326.92325.900.06%386,317
Dec 11, 2025324.19330.45321.73326.72325.701.11%521,862
Dec 10, 2025314.19326.63311.04323.14322.132.60%441,408
Dec 9, 2025315.15320.00314.45314.95313.97-0.29%322,886
Dec 8, 2025306.18316.59303.61315.88314.903.71%450,197
Dec 5, 2025315.51317.86300.20304.58303.63-3.58%632,912
Dec 4, 2025308.68318.61308.40315.88314.902.15%357,987
Dec 3, 2025307.08310.16304.01309.23308.270.66%347,042
Dec 2, 2025307.95310.87306.63307.20306.240.18%330,919
Dec 1, 2025312.46312.46306.08306.65305.69-2.22%357,068
Nov 28, 2025313.24314.31311.64313.62312.64-0.22%133,144
Nov 26, 2025315.39317.78313.00314.31311.96-0.13%229,874
Nov 25, 2025311.60316.13307.38314.73312.371.55%452,665
Nov 24, 2025302.18311.30300.77309.92307.601.45%282,563
Nov 21, 2025301.26308.33295.87305.49303.201.21%516,501
Nov 20, 2025315.44319.90301.32301.83299.57-2.55%533,410
Nov 19, 2025307.00311.05304.80309.74307.420.19%312,940
Nov 18, 2025310.32312.37305.37309.16306.84-0.19%308,895
Nov 17, 2025314.00314.66308.34309.74307.42-1.35%321,002
Nov 14, 2025309.33317.25305.30313.97311.620.42%340,418
Nov 13, 2025320.00321.04310.06312.67310.33-1.64%431,403
Nov 12, 2025321.45325.76317.77317.89315.51-1.94%471,147
Nov 11, 2025317.57327.98315.38324.19321.761.74%725,502
Nov 10, 2025311.17319.79310.97318.66316.272.94%708,128
Nov 7, 2025303.86310.80299.07309.56307.241.35%595,480
Nov 6, 2025307.12308.22301.29305.43303.14-0.41%434,712
Nov 5, 2025313.45314.50305.28306.68304.38-2.92%525,890
Nov 4, 2025312.55318.20311.00315.90313.53-0.52%383,397
Nov 3, 2025322.41323.12312.18317.54315.16-1.39%651,324
Oct 31, 2025316.18323.34311.85322.02319.610.92%788,430
Oct 30, 2025315.00330.00310.00319.07316.686.92%981,618
Oct 29, 2025300.00301.24296.30298.42296.18-0.24%549,709
Oct 28, 2025300.42304.51298.09299.14296.90-0.85%402,790
Oct 27, 2025304.00309.00299.19301.69299.430.59%562,888
Oct 24, 2025293.28301.74290.69299.91297.663.39%525,246
Oct 23, 2025283.58291.96283.58290.09287.922.27%382,161
Oct 22, 2025288.00288.05282.15283.64281.51-1.35%350,261
Oct 21, 2025287.43291.56287.15287.53285.380.62%277,903
Oct 20, 2025281.81287.04281.81285.77283.632.05%320,459
Oct 17, 2025280.16283.40277.01280.02277.92-0.93%359,635
Oct 16, 2025286.65287.57282.51282.66280.54-0.81%354,361
Oct 15, 2025293.00295.49278.64284.96282.83-2.39%562,853
Oct 14, 2025288.21296.03284.02291.94289.751.40%642,907
Oct 13, 2025283.51288.23283.16287.90285.741.74%334,460
Oct 10, 2025286.13287.22281.30282.99280.87-1.10%421,877
Oct 9, 2025290.83291.49284.71286.14284.00-1.61%333,624
Oct 8, 2025286.74290.83285.36290.83288.651.91%264,974
Oct 7, 2025289.57291.34284.18285.38283.24-1.08%442,824
Oct 6, 2025285.96290.67285.70288.49286.331.50%335,505