Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries, Inc. Common Stock (NY:HII)

275.27 +1.35 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2025 276.40 277.31 273.04 275.27 448,114 -1.12(-0.41%)
Aug 27, 2025 271.56 276.91 271.31 276.39 393,301 +4.65(+1.71%)
Aug 26, 2025 270.10 273.70 269.13 271.74 432,759 +1.02(+0.38%)
Aug 25, 2025 270.53 271.63 269.73 270.72 342,591 +0.74(+0.27%)
Aug 22, 2025 267.96 271.62 267.96 269.98 358,982 +3.50(+1.31%)
Aug 21, 2025 266.52 267.54 264.55 266.48 242,272 -0.61(-0.23%)
Aug 20, 2025 265.00 267.93 262.66 267.09 433,469 +1.69(+0.64%)
Aug 19, 2025 265.96 267.86 263.09 265.40 629,427 -2.20(-0.82%)
Aug 18, 2025 266.86 269.62 266.02 267.60 328,141 +1.35(+0.51%)
Aug 15, 2025 266.44 267.00 265.33 266.25 346,615 -1.21(-0.45%)
Aug 14, 2025 269.06 271.67 267.14 267.46 236,919 -1.97(-0.73%)
Aug 13, 2025 269.85 271.47 265.71 269.43 337,768 +1.43(+0.53%)
Aug 12, 2025 266.22 268.43 264.79 268.00 351,383 +1.35(+0.51%)
Aug 11, 2025 263.74 270.00 263.74 266.65 391,255 +1.96(+0.74%)
Aug 08, 2025 267.59 272.00 264.09 264.69 469,116 -1.76(-0.66%)
Aug 07, 2025 268.42 268.42 259.00 266.45 476,190 -1.04(-0.39%)
Aug 06, 2025 272.00 272.93 267.09 267.49 403,457 -3.43(-1.27%)
Aug 05, 2025 265.37 271.48 264.54 270.92 591,176 +5.25(+1.98%)
Aug 04, 2025 270.37 273.02 264.81 265.67 417,616 -4.16(-1.54%)
Aug 01, 2025 276.87 278.86 267.35 269.83 770,095 -9.03(-3.24%)
Jul 31, 2025 278.67 293.14 277.57 278.86 2,038,945 +20.34(+7.87%)
Jul 30, 2025 261.19 262.00 256.45 258.52 540,344 -2.32(-0.89%)
Jul 29, 2025 264.02 264.23 260.03 260.84 281,021 -1.65(-0.63%)
Jul 28, 2025 265.00 265.19 261.00 262.49 315,604 -2.33(-0.88%)
Jul 25, 2025 263.09 265.82 261.45 264.82 327,592 +1.49(+0.57%)
Jul 24, 2025 264.72 268.00 262.75 263.33 371,717 -2.23(-0.84%)
Jul 23, 2025 257.17 265.60 257.17 265.56 587,242 +11.60(+4.57%)
Jul 22, 2025 250.91 255.43 250.91 253.96 365,203 +1.03(+0.41%)
Jul 21, 2025 255.50 255.50 252.10 252.93 333,304 -1.56(-0.61%)
Jul 18, 2025 255.02 257.61 251.84 254.49 542,989 -0.86(-0.34%)
Jul 17, 2025 254.00 256.17 253.59 255.35 322,807 +1.53(+0.60%)
Jul 16, 2025 253.83 255.78 251.02 253.82 415,938 +0.14(+0.06%)
Jul 15, 2025 257.52 259.53 253.21 253.68 340,622 -4.82(-1.86%)
Jul 14, 2025 257.50 259.60 254.98 258.50 374,686 +0.32(+0.12%)
Jul 11, 2025 257.18 259.12 253.87 258.18 367,526 +0.07(+0.03%)
Jul 10, 2025 251.58 258.45 250.00 258.11 656,797 +9.19(+3.69%)
Jul 09, 2025 248.86 250.19 247.01 248.92 290,307 +0.97(+0.39%)
Jul 08, 2025 252.67 252.84 246.34 247.95 560,207 -5.58(-2.20%)
Jul 07, 2025 253.64 256.62 252.37 253.53 403,229 +1.45(+0.58%)
Jul 03, 2025 248.27 253.08 247.64 252.08 304,186 +1.93(+0.77%)
Jul 02, 2025 244.61 250.57 242.62 250.15 446,117 +3.84(+1.56%)
Jul 01, 2025 239.68 247.75 239.55 246.31 521,397 +4.85(+2.01%)
Jun 30, 2025 239.21 242.04 237.16 241.46 315,932 +2.81(+1.18%)
Jun 27, 2025 238.32 239.49 236.66 238.65 515,997 -1.18(-0.49%)
Jun 26, 2025 236.73 241.86 236.19 239.83 292,801 +4.71(+2.00%)
Jun 25, 2025 231.44 236.08 228.69 235.12 612,971 +3.49(+1.51%)
Jun 24, 2025 233.82 234.25 229.72 231.63 379,763 -5.47(-2.31%)
Jun 23, 2025 235.81 239.68 235.21 237.10 495,988 +2.56(+1.09%)
Jun 20, 2025 234.80 235.78 230.72 234.54 1,555,744 +0.33(+0.14%)
Jun 18, 2025 236.43 239.29 233.13 234.21 524,350 +0.13(+0.06%)
Jun 17, 2025 230.00 234.47 227.00 234.08 544,773 +4.82(+2.10%)
Jun 16, 2025 234.74 234.74 226.75 229.26 546,648 -3.47(-1.49%)
Jun 13, 2025 233.15 235.89 230.00 232.73 455,851 +3.61(+1.58%)
Jun 12, 2025 224.81 229.30 223.49 229.12 329,239 +2.97(+1.31%)
Jun 11, 2025 222.77 226.28 215.04 226.15 548,148 +2.85(+1.28%)
Jun 10, 2025 227.53 227.63 222.32 223.30 443,405 -4.77(-2.09%)
Jun 09, 2025 227.01 229.10 224.18 228.07 483,387 +1.58(+0.70%)
Jun 06, 2025 225.98 228.03 225.00 226.49 312,982 +1.71(+0.76%)
Jun 05, 2025 225.46 225.89 222.76 224.78 484,341 -0.01(-0.00%)
Jun 04, 2025 228.99 228.99 224.75 224.79 463,467 -3.17(-1.39%)
Jun 03, 2025 224.19 229.03 222.18 227.96 491,496 +5.16(+2.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.