Skip to main content
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
361.40
+3.00 (0.84%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026365.16368.29352.05361.40361.400.84%388,142
Apr 27, 2026356.45367.02356.45358.40358.40-0.25%605,661
Apr 24, 2026371.18371.18355.16359.29359.29-2.93%541,281
Apr 23, 2026364.00371.47362.37370.14370.140.89%415,777
Apr 22, 2026382.89384.88364.20366.88366.88-3.00%520,630
Apr 21, 2026389.01390.00377.29378.21378.21-3.56%460,807
Apr 20, 2026394.48397.62390.55392.19392.19-0.66%251,429
Apr 17, 2026396.00400.71393.00394.81394.81-0.34%636,286
Apr 16, 2026400.27403.95394.05396.17396.17-0.49%294,993
Apr 15, 2026392.31401.36391.98398.13398.130.02%348,301
Apr 14, 2026398.87399.17394.88398.07398.070.92%275,534
Apr 13, 2026396.00400.07390.97394.46394.460.01%409,426
Apr 10, 2026401.72403.37386.49394.41394.41-2.22%432,476
Apr 9, 2026410.01414.03402.26403.37403.37-1.94%308,996
Apr 8, 2026405.66413.58403.01411.35411.352.25%433,294
Apr 7, 2026405.16408.24400.60402.28402.28-1.32%242,270
Apr 6, 2026398.11407.76396.31407.66407.662.78%393,749
Apr 2, 2026388.12398.99381.66396.62396.620.84%279,942
Apr 1, 2026379.50396.17379.50393.32393.323.53%490,603
Mar 31, 2026374.62382.72370.41379.90379.902.93%400,247
Mar 30, 2026386.45387.07366.48369.08369.08-3.33%484,874
Mar 27, 2026380.73388.53372.37381.79381.79-0.78%372,695
Mar 26, 2026396.06400.99384.25384.79384.79-4.41%464,544
Mar 25, 2026406.32409.41399.50402.56402.560.12%285,970
Mar 24, 2026393.79406.22392.05402.08402.081.39%327,741
Mar 23, 2026404.98410.99396.11396.57396.57-2.80%671,427
Mar 20, 2026414.66417.55405.55407.98407.98-2.50%1,718,245
Mar 19, 2026418.21423.09410.28418.42418.42-2.24%483,304
Mar 18, 2026424.69433.41422.13427.99427.991.19%453,829
Mar 17, 2026417.37423.98413.07422.94422.941.52%461,866
Mar 16, 2026414.00419.19403.59416.59416.590.21%684,855
Mar 13, 2026414.45418.44406.97415.71415.710.28%371,341
Mar 12, 2026409.99417.00403.22414.56414.560.21%411,979
Mar 11, 2026413.46419.95409.95413.70413.70-0.91%331,552
Mar 10, 2026423.14427.36416.62417.51417.51-2.81%353,162
Mar 9, 2026426.58432.29417.85429.58429.580.11%468,065
Mar 6, 2026417.00432.72412.05429.11429.111.89%395,096
Mar 5, 2026429.09430.57411.06421.17421.17-3.63%484,954
Mar 4, 2026441.31441.44432.12437.03437.03-0.75%420,815
Mar 3, 2026443.14447.91435.18440.33440.33-2.95%417,287
Mar 2, 2026451.19460.00445.67453.73453.732.07%631,193
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