Education
About Us
Working with TipRanks
Follow Us
Huntington Ingalls Industries (HII)
NYSE:HII
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 15, 2025
218.66
221.51
217.41
217.98
216.66
-0.29%
722,789
0.88
Apr 14, 2025
216.69
221.47
213.41
219.95
218.62
+2.57%
1,152,197
1.42
Apr 11, 2025
208.66
218.78
207.36
215.74
214.44
+8.04%
1,474,113
1.85
Apr 10, 2025
196.86
203.77
195.32
200.89
199.68
+1.01%
836,729
1.06
Apr 09, 2025
182.88
202.54
182.79
200.08
198.87
+7.33%
1,009,101
1.29
Apr 08, 2025
192.99
195.67
184.46
187.54
186.41
+2.93%
822,859
1.06
Apr 07, 2025
181.28
190.10
177.42
183.31
182.20
-0.28%
826,364
1.08
Apr 04, 2025
194.14
195.93
184.60
184.95
183.83
-6.60%
855,917
1.13
Apr 03, 2025
202.50
206.93
197.23
199.22
198.02
-2.20%
690,687
0.92
Apr 02, 2025
200.00
205.43
198.95
204.93
203.69
+1.97%
500,248
0.66
Apr 01, 2025
204.42
205.29
200.86
202.20
200.98
-0.30%
549,872
0.73
Mar 31, 2025
204.01
206.68
202.29
204.04
202.81
-0.02%
666,745
0.90
Mar 28, 2025
202.87
205.83
202.80
205.32
204.08
+1.68%
560,259
0.76
Mar 27, 2025
203.57
204.88
200.75
203.15
201.92
+0.55%
350,559
0.47
Mar 26, 2025
206.37
207.15
202.44
203.27
202.04
-0.85%
438,258
0.57
Rows: