Education
About Us
Working with TipRanks
Follow Us
Huntington Ingalls Industries (HII)
NYSE:HII
Time Period
1Y
Events
Historical Prices
Rows:
Jul 18, 2025
255.02
257.61
251.84
254.49
254.49
-0.34%
542,989
1.04
Jul 17, 2025
254.00
256.17
253.59
255.35
255.35
+0.60%
322,823
0.61
Jul 16, 2025
253.83
255.78
251.02
253.82
253.82
+0.06%
416,140
0.77
Jul 15, 2025
257.52
259.53
253.21
253.68
253.68
-1.86%
340,635
0.61
Jul 14, 2025
257.50
259.60
254.98
258.50
258.50
+0.12%
374,686
0.66
Jul 11, 2025
257.19
259.13
253.87
258.18
258.18
+0.03%
367,526
0.64
Jul 10, 2025
251.58
258.45
250.00
258.11
258.11
+3.69%
657,065
1.13
Jul 09, 2025
248.86
250.20
247.01
248.92
248.92
+0.39%
290,347
0.49
Jul 08, 2025
252.67
252.85
246.34
247.95
247.95
-2.20%
560,252
0.94
Jul 07, 2025
253.64
256.62
252.37
253.53
253.53
+0.58%
403,229
0.67
Jul 03, 2025
248.27
253.08
247.64
252.08
252.08
+0.77%
304,186
0.51
Jul 02, 2025
244.61
250.57
242.62
250.15
250.15
+1.56%
446,118
0.74
Jul 01, 2025
239.68
247.75
239.55
246.31
246.31
+2.01%
521,514
0.86
Jun 30, 2025
239.21
242.04
237.17
241.46
241.46
+1.18%
315,932
0.52
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
Rows: