Education
About Us
Working with TipRanks
Follow Us
Huntington Ingalls Industries (HII)
NYSE:HII
Time Period
1Y
Events
Historical Prices
Rows:
Nov 26, 2025
315.39
317.78
313.00
314.31
314.31
-0.13%
229,874
0.50
Nov 25, 2025
311.60
316.13
307.38
314.73
314.73
+1.55%
452,665
0.98
Nov 24, 2025
302.18
311.30
300.77
309.92
309.92
+1.45%
282,563
0.61
Nov 21, 2025
301.26
308.33
295.87
305.49
305.49
+1.21%
516,501
1.12
Nov 20, 2025
315.44
319.90
301.32
301.83
301.83
-2.55%
533,410
1.16
Nov 19, 2025
307.00
311.05
304.80
309.74
309.74
+0.19%
312,940
0.68
Nov 18, 2025
310.32
312.37
305.37
309.16
309.16
-0.19%
308,895
0.67
Nov 17, 2025
314.00
314.66
308.34
309.74
309.74
-1.35%
321,002
0.69
Nov 14, 2025
309.33
317.25
305.30
313.97
313.97
+0.42%
340,418
0.73
Nov 13, 2025
320.00
321.04
310.06
312.67
312.67
-1.64%
431,403
0.93
Nov 12, 2025
321.45
325.76
317.77
317.89
317.89
-1.94%
471,147
1.02
Nov 11, 2025
317.57
327.98
315.38
324.19
324.19
+1.74%
725,502
1.60
Nov 10, 2025
311.17
319.79
310.97
318.66
318.66
+2.94%
708,128
1.58
Nov 07, 2025
303.86
310.80
299.07
309.56
309.56
+1.35%
595,480
1.34
Nov 06, 2025
307.12
308.22
301.29
305.43
305.43
-0.41%
434,712
0.97
Nov 05, 2025
313.45
314.50
305.28
306.68
306.68
-2.92%
525,890
1.18
Nov 04, 2025
312.55
318.20
311.00
315.90
315.90
-0.52%
383,397
0.86
Nov 03, 2025
322.41
323.12
312.18
317.54
317.54
-1.39%
651,324
1.47
Oct 31, 2025
316.18
323.34
311.85
322.02
322.02
+0.92%
788,422
1.80
Oct 30, 2025
315.00
330.00
310.00
319.07
319.07
+6.92%
981,254
2.25
Oct 29, 2025
300.00
301.24
296.30
298.42
298.42
-0.24%
549,388
1.20
Oct 28, 2025
300.42
304.51
298.09
299.14
299.14
-0.85%
402,691
0.87
Oct 27, 2025
304.00
309.00
299.19
301.69
301.69
+0.59%
562,866
1.23
Oct 24, 2025
293.28
301.74
290.69
299.91
299.91
+3.39%
525,246
1.16
Oct 23, 2025
283.58
291.96
283.58
290.09
290.09
+2.27%
382,161
0.84
Oct 22, 2025
288.00
288.05
282.15
283.64
283.64
-1.35%
350,261
0.77
Oct 21, 2025
287.43
291.56
287.15
287.53
287.53
+0.62%
277,903
0.61
Oct 20, 2025
281.81
287.04
281.81
285.77
285.77
+2.05%
317,276
0.69
Oct 17, 2025
280.16
283.40
277.01
280.02
280.02
-0.93%
359,635
0.79
Oct 16, 2025
286.65
287.57
282.51
282.66
282.66
-0.81%
354,361
0.77
Oct 15, 2025
293.00
295.49
278.64
284.96
284.96
-2.39%
562,853
1.23
Oct 14, 2025
288.21
296.03
284.02
291.94
291.94
+1.40%
642,907
1.42
Oct 13, 2025
283.51
288.23
283.16
287.90
287.90
+1.74%
334,460
0.74
Oct 10, 2025
286.13
287.22
281.30
282.99
282.99
-1.10%
421,877
0.93
Oct 09, 2025
290.83
291.49
284.71
286.14
286.14
-1.61%
333,624
0.74
Oct 08, 2025
286.74
290.83
285.36
290.83
290.83
+1.91%
264,974
0.58
Oct 07, 2025
289.57
291.34
284.18
285.38
285.38
-1.08%
442,824
0.97
Oct 06, 2025
285.96
290.67
285.70
288.49
288.49
+1.50%
335,505
0.73
Oct 03, 2025
283.34
286.37
279.00
284.24
284.24
+0.72%
387,437
0.84
Oct 02, 2025
285.58
287.13
281.41
282.22
282.22
-1.33%
378,548
0.82
Oct 01, 2025
284.54
291.52
283.75
286.01
286.01
-0.66%
468,606
1.02
Sep 30, 2025
279.64
288.11
279.64
287.91
287.91
+3.00%
426,066
0.92
Sep 29, 2025
281.38
282.25
278.81
279.53
279.53
+0.27%
308,332
0.67
Sep 26, 2025
273.30
279.35
273.25
278.77
278.77
+2.77%
369,063
0.80
Sep 25, 2025
278.92
281.10
270.20
271.25
271.25
-2.26%
699,844
1.53
Sep 24, 2025
276.52
280.97
276.41
277.51
277.51
+0.54%
600,774
1.31
Sep 23, 2025
277.00
280.80
275.01
276.01
276.01
-0.05%
427,286
0.94
Sep 22, 2025
273.88
276.86
273.68
276.16
276.16
+0.37%
497,102
1.09
Sep 19, 2025
276.06
277.00
271.35
275.13
275.13
+0.16%
1,344,090
2.92
Sep 18, 2025
272.20
275.90
270.68
274.69
274.69
+0.82%
454,729
0.99
Rows: