Education
About Us
Working with TipRanks
Follow Us
Huntington Ingalls Industries (HII)
NYSE:HII
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
321.71
327.19
320.73
322.63
322.63
+0.42%
399,204
0.87
Dec 17, 2025
324.17
327.38
318.62
321.29
321.29
-1.69%
475,098
1.04
Dec 16, 2025
327.06
328.24
322.01
326.80
326.80
-0.72%
377,916
0.83
Dec 15, 2025
328.03
331.86
324.72
329.16
329.16
+0.69%
335,021
0.73
Dec 12, 2025
331.25
333.31
326.29
326.92
326.92
+0.06%
386,317
0.84
Dec 11, 2025
324.19
330.45
321.73
326.72
326.72
+1.11%
521,862
1.14
Dec 10, 2025
314.19
326.63
311.04
323.14
323.14
+2.60%
441,408
0.97
Dec 09, 2025
315.15
320.00
314.45
314.95
314.95
-0.29%
322,886
0.71
Dec 08, 2025
306.18
316.59
303.61
315.88
315.88
+3.71%
450,197
0.99
Dec 05, 2025
315.51
317.86
300.20
304.58
304.58
-3.58%
632,912
1.40
Dec 04, 2025
308.68
318.61
308.40
315.88
315.88
+2.15%
357,987
0.79
Dec 03, 2025
307.08
310.16
304.01
309.23
309.23
+0.66%
347,042
0.77
Dec 02, 2025
307.95
310.87
306.63
307.20
307.20
+0.18%
330,919
0.73
Dec 01, 2025
312.46
312.46
306.08
306.65
306.65
-2.22%
357,068
0.78
Nov 28, 2025
313.24
314.31
311.64
313.62
313.62
+0.22%
133,144
0.29
Nov 26, 2025
315.39
317.78
313.00
314.31
312.93
+0.31%
229,874
0.50
Nov 25, 2025
311.60
316.13
307.38
314.73
313.35
+2.00%
452,665
0.98
Nov 24, 2025
302.18
311.30
300.77
309.92
308.56
+1.90%
282,563
0.61
Nov 21, 2025
301.26
308.33
295.87
305.49
304.15
+1.66%
516,500
1.12
Nov 20, 2025
315.44
319.90
301.32
301.83
300.50
-2.12%
533,410
1.16
Nov 19, 2025
307.00
311.05
304.80
309.74
308.38
+0.63%
312,940
0.68
Nov 18, 2025
310.32
312.37
305.37
309.16
307.80
+0.25%
308,895
0.67
Nov 17, 2025
314.00
314.66
308.34
309.74
308.38
-0.91%
321,002
0.69
Nov 14, 2025
309.33
317.25
305.30
313.97
312.59
+0.86%
340,418
0.73
Nov 13, 2025
320.00
321.04
310.06
312.67
311.30
-1.21%
431,403
0.93
Nov 12, 2025
321.45
325.76
317.77
317.89
316.49
-1.51%
471,147
1.02
Nov 11, 2025
317.57
327.98
315.38
324.19
322.77
+2.18%
725,502
1.60
Nov 10, 2025
311.17
319.79
310.97
318.66
317.26
+3.39%
708,128
1.58
Nov 07, 2025
303.86
310.80
299.07
309.56
308.20
+1.80%
595,480
1.34
Nov 06, 2025
307.12
308.22
301.29
305.43
304.09
+0.03%
434,712
0.97
Nov 05, 2025
313.45
314.50
305.28
306.68
305.33
-2.49%
525,890
1.18
Nov 04, 2025
312.55
318.20
311.00
315.90
314.51
-0.08%
383,397
0.86
Nov 03, 2025
322.41
323.12
312.18
317.54
316.14
-0.96%
651,324
1.46
Oct 31, 2025
316.18
323.34
311.85
322.02
320.61
+1.37%
788,430
1.80
Oct 30, 2025
315.00
330.00
310.00
319.07
317.67
+7.39%
981,618
2.25
Oct 29, 2025
300.00
301.24
296.30
298.42
297.11
+0.20%
549,709
1.20
Oct 28, 2025
300.42
304.51
298.09
299.14
297.83
-0.41%
402,790
0.87
Oct 27, 2025
304.00
309.00
299.19
301.69
300.36
+1.04%
562,888
1.23
Oct 24, 2025
293.28
301.74
290.69
299.91
298.59
+3.84%
525,246
1.16
Oct 23, 2025
283.58
291.96
283.58
290.09
288.82
+2.73%
382,161
0.84
Oct 22, 2025
288.00
288.05
282.15
283.64
282.39
-0.92%
350,261
0.77
Oct 21, 2025
287.43
291.56
287.15
287.53
286.27
+1.06%
277,903
0.61
Oct 20, 2025
281.81
287.04
281.81
285.77
284.52
+2.50%
320,459
0.70
Oct 17, 2025
280.16
283.40
277.01
280.02
278.79
-0.50%
359,635
0.79
Oct 16, 2025
286.65
287.57
282.51
282.66
281.42
-0.37%
354,361
0.77
Oct 15, 2025
293.00
295.49
278.64
284.96
283.71
-1.96%
562,853
1.23
Oct 14, 2025
288.21
296.03
284.02
291.94
290.66
+1.85%
642,907
1.42
Oct 13, 2025
283.51
288.23
283.16
287.90
286.64
+2.18%
334,460
0.74
Oct 10, 2025
286.13
287.22
281.30
282.99
281.75
-0.66%
421,877
0.93
Oct 09, 2025
290.83
291.49
284.71
286.14
284.88
-1.18%
333,624
0.74
Rows: