Huntington Ingalls Industries (HII)
NYSE:HII
Want to see HII full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
317.15
318.19
304.25
308.17
308.17
-3.55%
878,444
1.80
May 28, 2026
320.06
323.86
317.88
320.90
319.52
+1.05%
523,320
1.07
May 27, 2026
319.14
319.66
314.15
317.56
316.19
-1.06%
425,265
0.87
May 26, 2026
320.35
321.98
315.94
320.95
319.57
+0.10%
381,341
0.78
May 25, 2026
319.68
322.13
315.91
320.63
319.25
0.00%
0
0.00
May 22, 2026
319.68
322.13
315.91
320.63
319.25
+0.97%
286,540
0.57
May 21, 2026
320.00
322.82
316.03
317.55
316.18
-1.36%
469,600
0.94
May 20, 2026
326.61
326.92
320.80
321.92
320.54
-0.83%
340,861
0.68
May 19, 2026
328.99
331.79
323.84
324.60
323.20
-1.44%
413,340
0.81
May 18, 2026
330.17
331.64
325.00
329.35
327.93
+0.97%
305,410
0.60
May 15, 2026
331.21
336.21
325.00
326.17
324.77
-3.20%
437,155
0.86
May 14, 2026
332.51
339.76
332.51
336.95
335.50
+0.82%
389,777
0.77
May 13, 2026
332.58
334.96
324.33
334.22
332.78
+0.20%
476,987
0.94
May 12, 2026
321.02
336.53
318.99
333.56
332.13
+4.98%
928,399
1.85
May 11, 2026
317.41
326.49
316.49
317.75
316.38
+0.46%
710,284
1.43
May 08, 2026
317.41
319.89
313.43
316.28
314.92
+0.50%
615,391
1.24
May 07, 2026
320.77
322.56
312.21
314.72
313.37
-1.51%
653,007
1.32
May 06, 2026
323.96
325.89
311.00
319.54
318.17
-2.02%
938,398
1.91
May 05, 2026
338.13
342.06
311.53
326.13
324.73
-10.25%
1,746,809
3.57
May 04, 2026
358.55
368.09
357.69
363.37
361.81
+0.77%
490,290
0.99
May 01, 2026
365.25
366.29
357.85
360.60
359.05
-1.01%
566,270
1.14
Apr 30, 2026
365.42
368.31
357.91
364.29
362.72
+0.59%
613,292
1.24
Apr 29, 2026
366.08
371.31
361.66
362.17
360.61
+0.21%
483,032
0.98
Apr 28, 2026
365.16
368.29
352.05
361.40
359.85
+0.84%
388,319
0.79
Apr 27, 2026
356.45
367.02
356.45
358.40
356.86
-0.25%
645,742
1.31
Apr 24, 2026
371.18
371.18
355.16
359.29
357.74
-2.93%
556,307
1.14
Apr 23, 2026
364.00
371.47
362.37
370.14
368.55
+0.89%
416,681
0.85
Apr 22, 2026
382.89
384.88
364.20
366.88
365.30
-3.00%
523,823
1.07
Apr 21, 2026
389.01
390.00
377.29
378.21
376.58
-3.56%
471,473
0.96
Apr 20, 2026
394.48
397.62
390.55
392.19
390.50
-0.66%
252,940
0.51
Apr 17, 2026
396.00
400.71
393.00
394.81
393.11
-0.34%
636,994
1.28
Apr 16, 2026
400.27
403.95
394.05
396.17
394.47
-0.49%
296,621
0.60
Apr 15, 2026
392.31
401.36
391.98
398.13
396.42
+0.01%
357,523
0.72
Apr 14, 2026
398.87
399.17
394.88
398.07
396.36
+0.92%
287,128
0.57
Apr 13, 2026
396.00
400.07
390.97
394.46
392.76
+0.01%
409,589
0.79
Apr 10, 2026
401.72
403.37
386.49
394.41
392.71
-2.22%
432,638
0.82
Apr 09, 2026
410.01
414.03
402.26
403.37
401.64
-1.94%
309,311
0.58
Apr 08, 2026
405.66
413.58
403.01
411.35
409.58
+2.25%
435,216
0.81
Apr 07, 2026
405.16
408.24
400.60
402.28
400.55
-1.32%
248,057
0.45
Apr 06, 2026
398.11
407.76
396.31
407.66
405.91
+2.78%
406,791
0.74
Apr 03, 2026
388.12
398.99
381.66
396.62
394.91
0.00%
0
0.00
Apr 02, 2026
388.12
398.99
381.66
396.62
394.91
+0.84%
280,437
0.50
Apr 01, 2026
379.50
396.17
379.50
393.32
391.63
+3.53%
519,901
0.93
Mar 31, 2026
374.62
382.72
370.41
379.90
378.27
+2.93%
400,499
0.72
Mar 30, 2026
386.45
387.07
366.48
369.08
367.49
-3.33%
491,258
0.89
Mar 27, 2026
380.73
388.53
372.37
381.79
380.15
-0.78%
375,909
0.68
Mar 26, 2026
396.06
400.99
384.25
384.79
383.14
-4.41%
470,565
0.86
Mar 25, 2026
406.32
409.41
399.50
402.56
400.83
+0.12%
286,115
0.52
Mar 24, 2026
393.79
406.22
392.05
402.08
400.35
+1.39%
328,038
0.60
Mar 23, 2026
404.98
410.99
396.11
396.57
394.86
-2.80%
677,780
1.26
Rows: