Education
About Us
Working with TipRanks
Follow Us
Huntington Ingalls Industries (HII)
NYSE:HII
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 30, 2026
422.05
429.31
417.23
420.51
419.20
-1.71%
476,634
1.00
Jan 29, 2026
429.15
436.14
423.51
427.83
426.50
+0.57%
446,246
0.93
Jan 28, 2026
416.68
428.57
416.12
425.39
424.06
+0.61%
441,564
0.91
Jan 27, 2026
413.46
423.66
410.00
422.79
421.47
+2.23%
390,477
0.79
Jan 26, 2026
414.39
414.96
405.41
413.56
412.27
-1.20%
573,833
1.16
Jan 23, 2026
424.17
428.39
412.04
418.58
417.28
-1.31%
448,932
0.91
Jan 22, 2026
421.33
426.62
416.61
424.14
422.82
+0.35%
478,374
0.96
Jan 21, 2026
419.99
426.79
410.61
422.68
421.36
+1.71%
578,422
1.17
Jan 20, 2026
423.56
432.00
412.03
415.58
414.29
-2.42%
833,632
1.71
Jan 19, 2026
422.52
427.72
420.03
425.90
424.57
0.00%
0
0.00
Jan 16, 2026
422.52
427.72
420.03
425.90
424.57
+1.68%
688,890
1.41
Jan 15, 2026
412.30
420.71
401.20
418.86
417.56
+0.84%
861,247
1.80
Jan 14, 2026
413.45
425.12
409.04
415.39
414.10
+0.91%
1,032,427
2.21
Jan 13, 2026
413.76
414.57
401.45
411.66
410.38
+3.37%
1,134,855
2.49
Jan 12, 2026
390.00
399.61
390.00
398.25
397.01
+2.91%
590,335
1.30
Rows: