Huntington Ingalls Industries, Inc. Common Stock (HII)

289.31
-3.12 (-1.07%)
NYSE· Last Trade: Sep 2nd, 3:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/2026290.88294.51290.70292.42385,197292.42
8/31/2026291.51297.45288.28291.20444,990291.20
8/28/2026296.42297.38290.50294.21442,539294.21
8/27/2026296.99298.83293.02297.29325,298295.91
8/26/2026291.15298.99291.00296.40367,840295.02
8/25/2026294.26295.87286.50291.15364,523289.80
8/24/2026297.18298.05291.15294.63335,470293.26
8/21/2026303.42305.25296.89298.20491,354296.82
8/20/2026310.32310.76300.26301.40400,904300.00
8/19/2026316.89317.00310.56311.76407,357310.31
8/18/2026319.44322.48317.31317.61592,919316.14
8/17/2026325.74327.25317.50318.34422,407316.86
8/14/2026330.52330.75322.35327.71406,047326.19
8/13/2026327.02328.67322.00325.76367,287324.25
8/12/2026325.61329.49323.25326.80313,534325.28
8/11/2026328.80334.17326.26327.85400,332326.33
8/10/2026324.83334.50324.00330.81441,049329.27
8/07/2026322.92325.19320.50324.48292,820322.97
8/06/2026322.47325.28319.72321.76464,961320.27
8/05/2026327.37329.56316.39317.70598,500316.23
8/04/2026327.69330.42316.46323.06607,836321.56
8/03/2026333.00334.53325.40325.95605,963324.44
7/31/2026323.01329.55311.50326.45930,565324.94
7/30/2026307.01320.65296.66319.901,374,516318.42
7/29/2026300.25302.78279.44280.40770,349279.10
7/28/2026289.81301.69285.08299.901,022,939298.51
7/27/2026287.59290.57284.45288.25371,952286.91
7/24/2026289.41292.69286.86287.59324,637286.25
7/23/2026282.59295.40282.59287.09698,934285.76
7/22/2026273.00277.93271.98277.28331,273275.99
7/21/2026267.70271.36263.62268.76380,824267.51
7/20/2026270.81273.52269.22270.04342,412268.79
7/17/2026273.78277.20268.25269.13947,221267.88
7/16/2026276.86277.99270.13271.05529,673269.79
7/15/2026281.72283.55276.70277.79378,411276.50
7/14/2026285.89287.65279.81280.00253,717278.70
7/13/2026287.29288.29284.40284.86301,121283.54
7/10/2026286.73287.24283.90286.09235,807284.76
7/09/2026287.08289.67282.54286.21321,562284.88
7/08/2026285.76290.00284.02289.47379,696288.13
7/07/2026293.95295.50286.07289.46336,430288.12
7/06/2026291.00296.19289.23294.10434,176292.74
7/02/2026282.94291.92282.75291.50491,238290.15
7/01/2026283.20285.00278.33278.97395,413277.68
6/30/2026279.77282.81276.67279.89477,648278.59
6/29/2026282.89282.89277.05277.39488,884276.10
6/26/2026278.17286.30278.17281.99689,649280.68
6/25/2026280.55283.33276.88279.09702,663277.79
6/24/2026283.00285.90278.37279.62533,349278.32
6/23/2026279.58283.49277.44283.48432,691282.16
6/22/2026281.11284.38274.81278.19606,587276.90
6/18/2026299.03299.03281.44285.431,215,091284.11
6/17/2026295.48302.74294.41296.89513,583295.51
6/16/2026299.21302.23297.62298.51310,428297.12
6/15/2026300.16302.06297.77299.66417,826298.27
6/12/2026303.29303.48296.81297.68317,473296.30
6/11/2026290.11301.67289.59300.95515,754299.55
6/10/2026299.00299.03288.73289.13329,431287.79
6/09/2026293.43298.81293.05297.52512,523296.14
6/08/2026294.18297.00290.61292.26432,710290.90
6/05/2026294.89296.39290.24293.04347,460291.68
6/04/2026290.36294.58289.46294.53510,423293.16
6/03/2026291.83294.21287.43287.54766,697286.20
6/02/2026298.33298.45291.64293.66527,229292.30