Huntington Ingalls Industries (HII)
NYSE:HII
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
401.72
403.37
386.49
394.41
394.41
-2.22%
432,638
0.82
Apr 09, 2026
410.01
414.03
402.26
403.37
403.37
-1.94%
309,311
0.58
Apr 08, 2026
405.66
413.58
403.01
411.35
411.35
+2.25%
433,368
0.81
Apr 07, 2026
405.16
408.24
400.60
402.28
402.28
-1.32%
248,057
0.45
Apr 06, 2026
398.11
407.76
396.31
407.66
407.66
+2.78%
406,791
0.74
Apr 03, 2026
388.12
398.99
381.66
396.62
396.62
0.00%
0
0.00
Apr 02, 2026
388.12
398.99
381.66
396.62
396.62
+0.84%
280,437
0.50
Apr 01, 2026
379.50
396.17
379.50
393.32
393.32
+3.53%
519,901
0.93
Mar 31, 2026
374.62
382.72
370.41
379.90
379.90
+2.93%
400,499
0.72
Mar 30, 2026
386.45
387.07
366.48
369.08
369.08
-3.33%
491,258
0.89
Mar 27, 2026
380.73
388.53
372.37
381.79
381.79
-0.78%
375,736
0.68
Mar 26, 2026
396.06
400.99
384.25
384.79
384.79
-4.41%
464,670
0.85
Mar 25, 2026
406.32
409.41
399.50
402.56
402.56
+0.12%
285,984
0.52
Mar 24, 2026
393.79
406.22
392.05
402.08
402.08
+1.39%
327,837
0.60
Mar 23, 2026
404.98
410.99
396.11
396.57
396.57
-2.80%
672,400
1.25
Mar 20, 2026
414.66
417.55
405.55
407.98
407.98
-2.50%
1,810,220
3.49
Mar 19, 2026
418.21
423.09
410.28
418.42
418.42
-2.24%
483,560
0.92
Mar 18, 2026
424.69
433.41
422.13
427.99
427.99
+1.19%
454,060
0.84
Mar 17, 2026
417.37
423.98
413.07
422.94
422.94
+1.52%
462,018
0.86
Mar 16, 2026
414.00
419.19
403.59
416.59
416.59
+0.21%
685,136
1.28
Mar 13, 2026
414.45
418.44
406.97
415.71
415.71
+0.28%
372,190
0.69
Mar 12, 2026
409.99
417.00
403.22
414.56
414.56
+0.21%
412,032
0.77
Mar 11, 2026
413.46
419.95
409.95
413.70
413.70
-0.91%
331,569
0.62
Mar 10, 2026
423.14
427.36
416.62
417.51
417.51
-2.81%
353,638
0.66
Mar 09, 2026
426.58
432.29
417.85
429.58
429.58
+0.11%
468,336
0.87
Mar 06, 2026
417.00
432.72
412.05
429.11
429.11
+1.89%
400,230
0.75
Mar 05, 2026
429.09
430.57
411.06
421.17
421.17
-3.63%
485,339
0.90
Mar 04, 2026
441.31
441.44
432.12
437.03
437.03
-0.75%
421,392
0.78
Mar 03, 2026
443.14
447.91
435.18
440.33
440.33
-2.95%
418,372
0.78
Mar 02, 2026
451.19
460.00
445.67
453.73
453.73
+2.07%
631,700
1.18
Feb 27, 2026
441.68
445.18
436.00
444.52
444.52
+0.66%
411,223
0.77
Feb 26, 2026
435.89
444.99
430.19
443.00
441.62
+1.70%
430,778
0.81
Feb 25, 2026
451.84
451.86
418.78
435.58
434.22
-2.71%
514,456
0.98
Feb 24, 2026
435.64
449.03
431.87
447.73
446.34
+2.22%
392,659
0.76
Feb 23, 2026
432.75
441.90
428.39
438.01
436.65
+0.10%
469,414
0.91
Feb 20, 2026
439.91
447.74
433.59
437.57
436.21
-1.26%
509,286
0.99
Feb 19, 2026
423.20
443.32
423.20
443.14
441.76
+4.30%
783,210
1.54
Feb 18, 2026
422.18
426.97
417.72
424.89
423.57
+1.69%
350,427
0.69
Feb 17, 2026
416.46
420.94
406.70
417.83
416.53
-0.23%
519,750
1.02
Feb 16, 2026
406.75
422.29
406.06
418.78
417.48
0.00%
0
0.00
Feb 13, 2026
406.75
422.29
406.06
418.78
417.48
+2.96%
643,792
1.26
Feb 12, 2026
400.05
413.49
395.46
406.76
405.49
+3.58%
625,303
1.24
Feb 11, 2026
403.52
403.52
382.01
392.70
391.48
-1.67%
517,517
1.03
Feb 10, 2026
401.94
404.28
394.79
399.37
398.13
-1.59%
425,614
0.85
Feb 09, 2026
401.00
414.46
398.06
405.82
404.56
+2.02%
610,926
1.22
Feb 06, 2026
374.89
400.00
374.88
397.77
396.53
+7.69%
774,860
1.55
Feb 05, 2026
354.61
407.00
351.63
369.38
368.23
-10.59%
1,563,468
3.22
Feb 04, 2026
426.52
429.00
409.41
413.14
411.85
-3.84%
993,196
2.07
Feb 03, 2026
423.79
432.91
422.32
429.64
428.30
+2.22%
591,526
1.24
Feb 02, 2026
417.78
425.00
415.53
420.30
418.99
-0.05%
379,560
0.79
Rows: