Huntington Ingalls Industries (HII)
NYSE:HII
Want to see HII full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
365.25
366.29
357.85
360.60
360.60
-1.01%
566,270
1.14
Apr 30, 2026
365.42
368.31
357.91
364.29
364.29
+0.59%
613,292
1.24
Apr 29, 2026
366.08
371.31
361.66
362.17
362.17
+0.21%
482,931
0.98
Apr 28, 2026
365.16
368.29
352.05
361.40
361.40
+0.84%
388,319
0.79
Apr 27, 2026
356.45
367.02
356.45
358.40
358.40
-0.25%
645,742
1.32
Apr 24, 2026
371.18
371.18
355.16
359.29
359.29
-2.93%
556,307
1.14
Apr 23, 2026
364.00
371.47
362.37
370.14
370.14
+0.89%
416,681
0.85
Apr 22, 2026
382.89
384.88
364.20
366.88
366.88
-3.00%
523,823
1.07
Apr 21, 2026
389.01
390.00
377.29
378.21
378.21
-3.56%
471,473
0.96
Apr 20, 2026
394.48
397.62
390.55
392.19
392.19
-0.66%
252,940
0.51
Apr 17, 2026
396.00
400.71
393.00
394.81
394.81
-0.34%
636,994
1.28
Apr 16, 2026
400.27
403.95
394.05
396.17
396.17
-0.49%
296,621
0.60
Apr 15, 2026
392.31
401.36
391.98
398.13
398.13
+0.02%
357,523
0.72
Apr 14, 2026
398.87
399.17
394.88
398.07
398.07
+0.92%
287,128
0.57
Apr 13, 2026
396.00
400.07
390.97
394.46
394.46
+0.01%
409,589
0.79
Apr 10, 2026
401.72
403.37
386.49
394.41
394.41
-2.22%
432,638
0.82
Apr 09, 2026
410.01
414.03
402.26
403.37
403.37
-1.94%
309,311
0.58
Apr 08, 2026
405.66
413.58
403.01
411.35
411.35
+2.25%
433,368
0.81
Apr 07, 2026
405.16
408.24
400.60
402.28
402.28
-1.32%
248,057
0.45
Apr 06, 2026
398.11
407.76
396.31
407.66
407.66
+2.78%
406,791
0.74
Apr 03, 2026
388.12
398.99
381.66
396.62
396.62
0.00%
0
0.00
Apr 02, 2026
388.12
398.99
381.66
396.62
396.62
+0.84%
280,437
0.50
Apr 01, 2026
379.50
396.17
379.50
393.32
393.32
+3.53%
519,901
0.93
Mar 31, 2026
374.62
382.72
370.41
379.90
379.90
+2.93%
400,499
0.72
Mar 30, 2026
386.45
387.07
366.48
369.08
369.08
-3.33%
491,258
0.89
Mar 27, 2026
380.73
388.53
372.37
381.79
381.79
-0.78%
375,736
0.68
Mar 26, 2026
396.06
400.99
384.25
384.79
384.79
-4.41%
464,670
0.85
Mar 25, 2026
406.32
409.41
399.50
402.56
402.56
+0.12%
285,984
0.52
Mar 24, 2026
393.79
406.22
392.05
402.08
402.08
+1.39%
327,837
0.60
Mar 23, 2026
404.98
410.99
396.11
396.57
396.57
-2.80%
672,400
1.25
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
Rows: