Education
About Us
Working with TipRanks
Follow Us
Huntington Ingalls Industries (HII)
NYSE:HII
Time Period
1Y
Events
Historical Prices
Rows:
Jun 27, 2025
238.32
239.49
236.66
238.65
238.65
-0.49%
515,997
0.85
Jun 26, 2025
236.73
241.86
236.19
239.83
239.83
+2.00%
292,486
0.48
Jun 25, 2025
231.44
236.08
228.69
235.12
235.12
+1.51%
612,744
1.01
Jun 24, 2025
233.82
234.25
229.72
231.63
231.63
-2.31%
379,724
0.62
Jun 23, 2025
235.81
239.68
235.21
237.10
237.10
+1.09%
495,206
0.79
Jun 20, 2025
234.80
235.78
230.72
234.54
234.54
+0.14%
1,555,744
2.55
Jun 18, 2025
236.44
239.29
233.13
234.21
234.21
+0.06%
524,350
0.86
Jun 17, 2025
230.00
234.47
227.00
234.08
234.08
+2.10%
544,800
0.89
Jun 16, 2025
234.74
234.74
226.75
229.26
229.26
-1.49%
546,661
0.88
Jun 13, 2025
233.15
235.89
230.00
232.73
232.73
+1.58%
455,851
0.73
Jun 12, 2025
224.81
229.30
223.49
229.12
229.12
+1.31%
329,239
0.52
Jun 11, 2025
222.77
226.28
215.05
226.15
226.15
+1.28%
548,169
0.86
Jun 10, 2025
227.53
227.63
222.32
223.30
223.30
-2.09%
443,430
0.69
Jun 09, 2025
227.01
229.10
224.18
228.07
228.07
+0.70%
483,389
0.74
Jun 06, 2025
225.98
228.03
225.00
226.49
226.49
+0.76%
312,982
0.47
Jun 05, 2025
225.46
225.89
222.76
224.78
224.78
>-0.01%
484,341
0.72
Jun 04, 2025
228.99
228.99
224.75
224.79
224.79
-1.39%
463,467
0.67
Jun 03, 2025
224.19
229.03
222.18
227.96
227.96
+2.32%
491,599
0.70
Jun 02, 2025
222.90
223.51
219.93
222.80
222.80
-0.12%
446,351
0.63
May 30, 2025
221.74
223.95
219.82
223.06
223.06
+0.33%
590,940
0.79
May 29, 2025
224.51
225.14
222.21
223.68
222.33
-0.25%
1,057,972
1.43
May 28, 2025
228.65
229.24
225.25
225.60
224.24
-0.38%
315,844
0.42
May 27, 2025
227.00
228.02
224.95
227.84
226.46
+2.00%
366,230
0.48
May 23, 2025
222.20
225.63
221.35
224.74
223.38
+0.72%
256,872
0.33
May 22, 2025
222.55
226.11
220.74
224.49
223.14
+1.11%
551,601
0.71
May 21, 2025
228.01
228.01
222.87
223.38
222.03
-1.44%
453,286
0.58
May 20, 2025
228.43
230.00
226.71
228.02
226.64
+0.02%
420,442
0.53
May 19, 2025
229.55
232.27
227.75
229.35
227.96
+0.30%
518,393
0.65
May 16, 2025
229.01
230.44
227.02
230.05
228.66
+1.44%
311,397
0.38
May 15, 2025
227.36
229.04
224.32
228.16
226.78
+2.88%
385,745
0.47
May 14, 2025
225.43
225.69
219.71
223.11
221.76
-0.56%
522,299
0.64
May 13, 2025
229.38
229.73
224.73
225.73
224.37
-1.15%
479,292
0.58
May 12, 2025
235.00
235.60
227.68
229.74
228.35
-0.21%
530,135
0.64
May 09, 2025
235.00
235.27
230.22
231.63
230.23
+0.04%
329,322
0.39
May 08, 2025
231.48
234.63
229.49
232.95
231.54
+1.80%
522,325
0.60
May 07, 2025
231.61
234.22
230.16
230.21
228.82
-0.55%
429,008
0.49
May 06, 2025
231.15
233.78
229.45
232.90
231.49
+0.49%
504,577
0.58
May 05, 2025
231.61
234.43
228.94
233.18
231.77
+1.99%
604,241
0.69
May 02, 2025
230.17
232.85
223.52
230.02
228.63
+1.73%
668,974
0.77
May 01, 2025
237.86
238.00
222.02
227.48
226.11
-0.64%
1,063,413
1.23
Apr 30, 2025
230.02
230.97
226.40
230.34
228.95
+0.59%
748,895
0.87
Apr 29, 2025
227.05
231.84
227.05
230.37
228.98
+1.50%
504,010
0.59
Apr 28, 2025
232.00
232.35
225.53
228.35
226.97
+1.63%
679,130
0.79
Apr 25, 2025
222.36
226.39
222.36
226.05
224.68
+2.49%
570,330
0.67
Apr 24, 2025
219.77
222.25
217.01
221.90
220.56
+2.44%
824,400
0.97
Apr 23, 2025
219.00
221.25
215.46
217.93
216.61
+0.94%
793,437
0.94
Apr 22, 2025
215.23
219.61
211.49
217.22
215.91
+0.31%
871,717
1.04
Apr 21, 2025
218.32
221.54
215.36
217.86
216.54
-0.14%
478,148
0.57
Apr 17, 2025
214.05
220.39
213.58
219.48
218.16
+2.42%
793,549
0.95
Apr 16, 2025
216.24
218.51
213.65
215.60
214.30
-0.49%
614,886
0.74
Rows: