Skip to main content
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
304.58
-11.30 (-3.58%)
At close: Dec 5, 2025, 4:00 PM EST
303.53
-1.05 (-0.34%)
After-hours: Dec 5, 2025, 7:56 PM EST

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025315.51317.86300.20304.58304.58-3.58%630,976
Dec 4, 2025308.68318.61308.40315.88315.882.15%354,068
Dec 3, 2025307.08310.16304.01309.23309.230.66%343,116
Dec 2, 2025307.95310.87306.63307.20307.200.18%330,863
Dec 1, 2025312.46312.46306.08306.65306.65-2.22%323,626
Nov 28, 2025313.24314.31311.64313.62313.62-0.22%133,144
Nov 26, 2025315.39317.78313.00314.31312.93-0.13%229,874
Nov 25, 2025311.60316.13307.38314.73313.351.55%452,665
Nov 24, 2025302.18311.30300.77309.92308.561.45%282,563
Nov 21, 2025301.26308.33295.87305.49304.151.21%516,501
Nov 20, 2025315.44319.90301.32301.83300.50-2.55%533,410
Nov 19, 2025307.00311.05304.80309.74308.380.19%312,940
Nov 18, 2025310.32312.37305.37309.16307.80-0.19%308,895
Nov 17, 2025314.00314.66308.34309.74308.38-1.35%321,002
Nov 14, 2025309.33317.25305.30313.97312.590.42%340,418
Nov 13, 2025320.00321.04310.06312.67311.30-1.64%431,403
Nov 12, 2025321.45325.76317.77317.89316.49-1.94%471,147
Nov 11, 2025317.57327.98315.38324.19322.771.74%725,502
Nov 10, 2025311.17319.79310.97318.66317.262.94%708,128
Nov 7, 2025303.86310.80299.07309.56308.201.35%595,480
Nov 6, 2025307.12308.22301.29305.43304.09-0.41%434,712
Nov 5, 2025313.45314.50305.28306.68305.33-2.92%525,890
Nov 4, 2025312.55318.20311.00315.90314.51-0.52%383,397
Nov 3, 2025322.41323.12312.18317.54316.15-1.39%651,324
Oct 31, 2025316.18323.34311.85322.02320.610.92%788,430
Oct 30, 2025315.00330.00310.00319.07317.676.92%981,618
Oct 29, 2025300.00301.24296.30298.42297.11-0.24%549,709
Oct 28, 2025300.42304.51298.09299.14297.83-0.85%402,790
Oct 27, 2025304.00309.00299.19301.69300.370.59%562,888
Oct 24, 2025293.28301.74290.69299.91298.593.39%525,246
Oct 23, 2025283.58291.96283.58290.09288.822.27%382,161
Oct 22, 2025288.00288.05282.15283.64282.39-1.35%350,261
Oct 21, 2025287.43291.56287.15287.53286.270.62%277,903
Oct 20, 2025281.81287.04281.81285.77284.522.05%320,459
Oct 17, 2025280.16283.40277.01280.02278.79-0.93%359,635
Oct 16, 2025286.65287.57282.51282.66281.42-0.81%354,361
Oct 15, 2025293.00295.49278.64284.96283.71-2.39%562,853
Oct 14, 2025288.21296.03284.02291.94290.661.40%642,907
Oct 13, 2025283.51288.23283.16287.90286.641.74%334,460
Oct 10, 2025286.13287.22281.30282.99281.75-1.10%421,877
Oct 9, 2025290.83291.49284.71286.14284.88-1.61%333,624
Oct 8, 2025286.74290.83285.36290.83289.551.91%264,974
Oct 7, 2025289.57291.34284.18285.38284.13-1.08%442,824
Oct 6, 2025285.96290.67285.70288.49287.221.50%335,505
Oct 3, 2025283.34286.38279.00284.24282.990.72%387,437
Oct 2, 2025285.58287.13281.41282.22280.98-1.33%378,548
Oct 1, 2025284.54291.52283.75286.01284.75-0.66%468,606
Sep 30, 2025279.64288.11279.64287.91286.653.00%426,066
Sep 29, 2025281.38282.25278.81279.53278.300.27%308,332
Sep 26, 2025273.30279.35273.25278.77277.552.77%369,063
Sep 25, 2025278.92281.10270.20271.25270.06-2.26%699,844
Sep 24, 2025276.52280.97276.41277.51276.290.54%600,774
Sep 23, 2025277.00280.80275.01276.01274.80-0.05%427,286
Sep 22, 2025273.88276.86273.68276.16274.950.37%497,102
Sep 19, 2025276.06277.00271.35275.13273.920.16%1,344,090
Sep 18, 2025272.20275.90270.68274.69273.480.82%454,729
Sep 17, 2025272.86274.87271.43272.46271.26-0.27%353,738
Sep 16, 2025274.29276.91270.29273.19271.990.06%609,440
Sep 15, 2025273.13276.59270.81273.02271.82-0.62%504,624
Sep 12, 2025277.51277.74274.06274.71273.50-0.49%217,121
Sep 11, 2025272.19276.93272.19276.07274.861.52%295,167
Sep 10, 2025267.52273.71267.18271.93270.741.82%408,576
Sep 9, 2025269.30269.72264.00267.07265.90-1.06%431,953
Sep 8, 2025270.87271.02265.44269.94268.75-0.44%399,657
Sep 5, 2025270.14271.33266.00271.13269.940.43%362,738
Sep 4, 2025268.50270.53267.17269.98268.790.24%385,876
Sep 3, 2025270.29270.32266.60269.33268.15-0.14%456,356
Sep 2, 2025269.64272.26267.51269.71268.53-0.40%453,578
Aug 29, 2025274.69276.19270.37270.79269.60-1.63%363,983
Aug 28, 2025276.40277.31273.04275.27272.72-0.41%448,136
Aug 27, 2025271.56276.91271.31276.39273.831.71%393,304
Aug 26, 2025270.10273.70269.14271.74269.220.38%432,758
Aug 25, 2025270.53271.63269.73270.72268.210.27%342,616
Aug 22, 2025267.96271.63267.96269.98267.481.31%358,981
Aug 21, 2025266.52267.54264.55266.48264.01-0.23%242,272
Aug 20, 2025265.00267.93262.66267.09264.610.64%433,457
Aug 19, 2025265.96267.86263.09265.40262.94-0.82%629,432
Aug 18, 2025266.86269.62266.02267.60265.120.51%328,140
Aug 15, 2025266.44267.00265.33266.25263.78-0.45%346,614
Aug 14, 2025269.06271.67267.14267.46264.98-0.73%236,920
Aug 13, 2025269.85271.47265.71269.43266.930.53%337,768
Aug 12, 2025266.22268.43264.79268.00265.510.51%351,383
Aug 11, 2025263.74270.01263.74266.65264.180.74%391,285
Aug 8, 2025267.59272.00264.09264.69262.24-0.66%469,116
Aug 7, 2025268.42268.42259.00266.45263.98-0.39%476,195
Aug 6, 2025272.00272.93267.09267.49265.01-1.27%403,456
Aug 5, 2025265.37271.48264.54270.92268.411.98%591,188
Aug 4, 2025270.37273.02264.81265.67263.21-1.54%417,624
Aug 1, 2025276.87278.86267.35269.83267.33-3.24%770,095
Jul 31, 2025278.67293.14277.57278.86276.277.87%2,039,009
Jul 30, 2025261.19262.00256.45258.52256.12-0.89%540,357
Jul 29, 2025264.02264.23260.03260.84258.42-0.63%281,021
Jul 28, 2025265.00265.20261.00262.49260.06-0.88%315,614
Jul 25, 2025263.09265.82261.45264.82262.360.57%327,592
Jul 24, 2025264.72268.00262.75263.33260.89-0.84%371,758
Jul 23, 2025257.17265.60257.17265.56263.104.57%587,253
Jul 22, 2025250.91255.43250.91253.96251.600.41%365,207
Jul 21, 2025255.50255.50252.10252.93250.58-0.61%334,217
Jul 18, 2025255.02257.61251.84254.49252.13-0.34%542,989
Jul 17, 2025254.00256.17253.59255.35252.980.60%322,823