Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
281.99
+2.90 (1.04%)
At close: Jun 26, 2026, 4:00 PM EDT
283.00
+1.01 (0.36%)
After-hours: Jun 26, 2026, 7:00 PM EDT
HII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 278.17 | 286.30 | 278.17 | 281.99 | 281.99 | 1.04% | 668,795 |
| Jun 25, 2026 | 280.55 | 283.33 | 276.88 | 279.09 | 279.09 | -0.19% | 682,668 |
| Jun 24, 2026 | 283.00 | 285.91 | 278.37 | 279.62 | 279.62 | -1.36% | 514,285 |
| Jun 23, 2026 | 279.58 | 283.49 | 277.44 | 283.48 | 283.48 | 1.90% | 426,192 |
| Jun 22, 2026 | 281.11 | 284.38 | 274.81 | 278.19 | 278.19 | -2.54% | 592,410 |
| Jun 18, 2026 | 299.03 | 299.03 | 281.44 | 285.43 | 285.43 | -3.86% | 1,207,540 |
| Jun 17, 2026 | 295.48 | 302.74 | 294.41 | 296.89 | 296.89 | -0.54% | 463,203 |
| Jun 16, 2026 | 299.21 | 302.23 | 297.62 | 298.51 | 298.51 | -0.38% | 298,383 |
| Jun 15, 2026 | 300.16 | 302.06 | 297.77 | 299.66 | 299.66 | 0.67% | 402,159 |
| Jun 12, 2026 | 303.29 | 303.48 | 296.81 | 297.68 | 297.68 | -1.09% | 317,467 |
| Jun 11, 2026 | 290.11 | 301.67 | 289.59 | 300.95 | 300.95 | 4.09% | 496,904 |
| Jun 10, 2026 | 299.00 | 299.03 | 288.73 | 289.13 | 289.13 | -2.82% | 297,042 |
| Jun 9, 2026 | 293.43 | 298.81 | 293.05 | 297.52 | 297.52 | 1.80% | 489,625 |
| Jun 8, 2026 | 294.18 | 297.00 | 290.61 | 292.26 | 292.26 | -0.27% | 394,182 |
| Jun 5, 2026 | 294.89 | 296.39 | 290.24 | 293.04 | 293.04 | -0.51% | 347,355 |
| Jun 4, 2026 | 290.36 | 294.58 | 289.46 | 294.53 | 294.53 | 2.43% | 497,129 |
| Jun 3, 2026 | 291.83 | 294.22 | 287.43 | 287.54 | 287.54 | -2.08% | 748,498 |
| Jun 2, 2026 | 298.33 | 298.45 | 291.64 | 293.66 | 293.66 | -0.93% | 510,368 |
| Jun 1, 2026 | 304.50 | 306.31 | 291.71 | 296.41 | 296.41 | -3.82% | 893,952 |
| May 29, 2026 | 317.15 | 318.19 | 304.25 | 308.17 | 308.17 | -3.55% | 876,023 |
| May 28, 2026 | 320.06 | 323.86 | 317.88 | 320.90 | 319.52 | 1.05% | 523,106 |
| May 27, 2026 | 319.14 | 319.66 | 314.15 | 317.56 | 316.19 | -1.06% | 425,265 |
| May 26, 2026 | 320.35 | 321.98 | 315.94 | 320.95 | 319.57 | 0.10% | 381,341 |
| May 22, 2026 | 319.68 | 322.13 | 315.91 | 320.63 | 319.25 | 0.97% | 286,540 |
| May 21, 2026 | 320.00 | 322.82 | 316.03 | 317.55 | 316.18 | -1.36% | 469,600 |
| May 20, 2026 | 326.61 | 326.92 | 320.80 | 321.92 | 320.54 | -0.83% | 340,861 |
| May 19, 2026 | 328.99 | 331.79 | 323.84 | 324.60 | 323.20 | -1.44% | 413,340 |
| May 18, 2026 | 330.17 | 331.64 | 325.00 | 329.35 | 327.93 | 0.97% | 305,410 |
| May 15, 2026 | 331.21 | 336.21 | 325.00 | 326.17 | 324.77 | -3.20% | 437,155 |
| May 14, 2026 | 332.51 | 339.76 | 332.51 | 336.95 | 335.50 | 0.82% | 389,777 |
| May 13, 2026 | 332.58 | 334.96 | 324.33 | 334.22 | 332.78 | 0.20% | 476,987 |
| May 12, 2026 | 321.02 | 336.53 | 318.99 | 333.56 | 332.13 | 4.98% | 928,399 |
| May 11, 2026 | 317.41 | 326.49 | 316.49 | 317.75 | 316.38 | 0.46% | 710,284 |
| May 8, 2026 | 317.41 | 319.89 | 313.43 | 316.28 | 314.92 | 0.50% | 615,391 |
| May 7, 2026 | 320.77 | 322.56 | 312.21 | 314.72 | 313.37 | -1.51% | 653,007 |
| May 6, 2026 | 323.96 | 325.89 | 311.00 | 319.54 | 318.17 | -2.02% | 938,398 |
| May 5, 2026 | 338.13 | 342.06 | 311.53 | 326.13 | 324.73 | -10.25% | 1,746,809 |
| May 4, 2026 | 358.55 | 368.09 | 357.69 | 363.37 | 361.81 | 0.77% | 490,290 |
| May 1, 2026 | 365.25 | 366.29 | 357.85 | 360.60 | 359.05 | -1.01% | 566,270 |
| Apr 30, 2026 | 365.42 | 368.31 | 357.91 | 364.29 | 362.72 | 0.59% | 613,292 |
| Apr 29, 2026 | 366.08 | 371.31 | 361.66 | 362.17 | 360.61 | 0.21% | 483,032 |
| Apr 28, 2026 | 365.16 | 368.29 | 352.05 | 361.40 | 359.85 | 0.84% | 388,319 |
| Apr 27, 2026 | 356.45 | 367.02 | 356.45 | 358.40 | 356.86 | -0.25% | 645,742 |
| Apr 24, 2026 | 371.18 | 371.18 | 355.16 | 359.29 | 357.74 | -2.93% | 556,307 |
| Apr 23, 2026 | 364.00 | 371.47 | 362.37 | 370.14 | 368.55 | 0.89% | 416,681 |
| Apr 22, 2026 | 382.89 | 384.88 | 364.20 | 366.88 | 365.30 | -3.00% | 523,823 |
| Apr 21, 2026 | 389.01 | 390.00 | 377.29 | 378.21 | 376.58 | -3.56% | 471,473 |
| Apr 20, 2026 | 394.48 | 397.62 | 390.55 | 392.19 | 390.50 | -0.66% | 252,940 |
| Apr 17, 2026 | 396.00 | 400.71 | 393.00 | 394.81 | 393.11 | -0.34% | 636,994 |
| Apr 16, 2026 | 400.27 | 403.95 | 394.05 | 396.17 | 394.47 | -0.49% | 296,621 |
| Apr 15, 2026 | 392.31 | 401.36 | 391.98 | 398.13 | 396.42 | 0.02% | 357,523 |
| Apr 14, 2026 | 398.87 | 399.17 | 394.88 | 398.07 | 396.36 | 0.92% | 287,128 |
| Apr 13, 2026 | 396.00 | 400.07 | 390.97 | 394.46 | 392.76 | 0.01% | 409,589 |
| Apr 10, 2026 | 401.72 | 403.37 | 386.49 | 394.41 | 392.71 | -2.22% | 432,638 |
| Apr 9, 2026 | 410.01 | 414.03 | 402.26 | 403.37 | 401.64 | -1.94% | 309,311 |
| Apr 8, 2026 | 405.66 | 413.58 | 403.01 | 411.35 | 409.58 | 2.25% | 435,216 |
| Apr 7, 2026 | 405.16 | 408.24 | 400.60 | 402.28 | 400.55 | -1.32% | 248,057 |
| Apr 6, 2026 | 398.11 | 407.76 | 396.31 | 407.66 | 405.91 | 2.78% | 406,791 |
| Apr 2, 2026 | 388.12 | 398.99 | 381.66 | 396.62 | 394.91 | 0.84% | 280,437 |
| Apr 1, 2026 | 379.50 | 396.17 | 379.50 | 393.32 | 391.63 | 3.53% | 519,901 |
| Mar 31, 2026 | 374.62 | 382.72 | 370.41 | 379.90 | 378.27 | 2.93% | 400,499 |
| Mar 30, 2026 | 386.45 | 387.07 | 366.48 | 369.08 | 367.49 | -3.33% | 491,258 |
| Mar 27, 2026 | 380.73 | 388.53 | 372.37 | 381.79 | 380.15 | -0.78% | 375,909 |
| Mar 26, 2026 | 396.06 | 400.99 | 384.25 | 384.79 | 383.14 | -4.41% | 470,565 |
| Mar 25, 2026 | 406.32 | 409.41 | 399.50 | 402.56 | 400.83 | 0.12% | 286,115 |
| Mar 24, 2026 | 393.79 | 406.22 | 392.05 | 402.08 | 400.35 | 1.39% | 328,038 |
| Mar 23, 2026 | 404.98 | 410.99 | 396.11 | 396.57 | 394.86 | -2.80% | 677,780 |
| Mar 20, 2026 | 414.66 | 417.55 | 405.55 | 407.98 | 406.23 | -2.50% | 1,810,337 |
| Mar 19, 2026 | 418.21 | 423.09 | 410.28 | 418.42 | 416.62 | -2.24% | 485,349 |
| Mar 18, 2026 | 424.69 | 433.41 | 422.13 | 427.99 | 426.15 | 1.19% | 454,247 |
| Mar 17, 2026 | 417.37 | 423.98 | 413.07 | 422.94 | 421.12 | 1.52% | 462,488 |
| Mar 16, 2026 | 414.00 | 419.19 | 403.59 | 416.59 | 414.80 | 0.21% | 685,550 |
| Mar 13, 2026 | 414.45 | 418.44 | 406.97 | 415.71 | 413.92 | 0.28% | 372,488 |
| Mar 12, 2026 | 409.99 | 417.00 | 403.22 | 414.56 | 412.78 | 0.21% | 412,872 |
| Mar 11, 2026 | 413.46 | 419.95 | 409.95 | 413.70 | 411.92 | -0.91% | 331,826 |
| Mar 10, 2026 | 423.14 | 427.36 | 416.62 | 417.51 | 415.71 | -2.81% | 353,765 |
| Mar 9, 2026 | 426.58 | 432.29 | 417.85 | 429.58 | 427.73 | 0.11% | 468,500 |
| Mar 6, 2026 | 417.00 | 432.72 | 412.05 | 429.11 | 427.26 | 1.89% | 400,230 |
| Mar 5, 2026 | 429.09 | 430.57 | 411.06 | 421.17 | 419.36 | -3.63% | 485,339 |
| Mar 4, 2026 | 441.31 | 441.44 | 432.12 | 437.03 | 435.15 | -0.75% | 421,392 |
| Mar 3, 2026 | 443.14 | 447.91 | 435.18 | 440.33 | 438.44 | -2.95% | 418,372 |
| Mar 2, 2026 | 451.19 | 460.00 | 445.67 | 453.73 | 451.78 | 2.07% | 631,700 |
| Feb 27, 2026 | 441.68 | 445.18 | 436.00 | 444.52 | 442.61 | 0.66% | 411,223 |
| Feb 26, 2026 | 435.89 | 444.99 | 430.19 | 443.00 | 439.72 | 1.70% | 430,778 |
| Feb 25, 2026 | 451.84 | 451.86 | 418.78 | 435.58 | 432.36 | -2.71% | 514,456 |
| Feb 24, 2026 | 435.64 | 449.03 | 431.87 | 447.73 | 444.42 | 2.22% | 392,659 |
| Feb 23, 2026 | 432.75 | 441.90 | 428.39 | 438.01 | 434.77 | 0.10% | 469,414 |
| Feb 20, 2026 | 439.91 | 447.74 | 433.59 | 437.57 | 434.33 | -1.26% | 509,286 |
| Feb 19, 2026 | 423.20 | 443.32 | 423.20 | 443.14 | 439.86 | 4.30% | 783,210 |
| Feb 18, 2026 | 422.18 | 426.97 | 417.72 | 424.89 | 421.74 | 1.69% | 350,427 |
| Feb 17, 2026 | 416.46 | 420.94 | 406.70 | 417.83 | 414.74 | -0.23% | 519,750 |
| Feb 13, 2026 | 406.75 | 422.29 | 406.06 | 418.78 | 415.68 | 2.96% | 643,792 |
| Feb 12, 2026 | 400.05 | 413.49 | 395.46 | 406.76 | 403.75 | 3.58% | 625,303 |
| Feb 11, 2026 | 403.52 | 403.52 | 382.01 | 392.70 | 389.79 | -1.67% | 517,517 |
| Feb 10, 2026 | 401.94 | 404.28 | 394.79 | 399.37 | 396.41 | -1.59% | 425,614 |
| Feb 9, 2026 | 401.00 | 414.46 | 398.06 | 405.82 | 402.82 | 2.02% | 610,926 |
| Feb 6, 2026 | 374.89 | 400.00 | 374.88 | 397.77 | 394.83 | 7.69% | 774,860 |
| Feb 5, 2026 | 354.61 | 407.00 | 351.63 | 369.38 | 366.65 | -10.59% | 1,563,468 |
| Feb 4, 2026 | 426.52 | 429.00 | 409.41 | 413.14 | 410.08 | -3.84% | 993,196 |
| Feb 3, 2026 | 423.79 | 432.91 | 422.32 | 429.64 | 426.46 | 2.22% | 591,526 |