Education
About Us
Working with TipRanks
Follow Us
Huntington Ingalls Industries (HII)
NYSE:HII
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
422.52
427.72
420.03
425.90
425.90
+1.68%
688,890
1.37
Jan 15, 2026
412.30
420.71
401.20
418.86
418.86
+0.84%
861,247
1.73
Jan 14, 2026
413.45
425.12
409.04
415.39
415.39
+0.91%
1,032,427
2.10
Jan 13, 2026
413.76
414.57
401.45
411.66
411.66
+3.37%
1,134,855
2.37
Jan 12, 2026
390.00
399.61
390.00
398.25
398.25
+2.91%
590,335
1.24
Jan 09, 2026
380.98
391.04
380.94
386.99
386.99
+2.25%
508,025
1.07
Jan 08, 2026
380.00
389.52
373.98
378.47
378.47
+6.18%
947,796
2.04
Jan 07, 2026
369.87
374.26
356.14
356.45
356.45
-3.03%
719,948
1.57
Jan 06, 2026
365.36
370.52
364.00
367.60
367.60
+1.13%
478,054
1.05
Jan 05, 2026
358.14
365.92
358.14
363.48
363.48
+3.93%
547,427
1.21
Jan 02, 2026
340.07
349.96
336.00
349.75
349.75
+2.85%
402,974
0.89
Dec 31, 2025
343.18
344.22
339.11
340.07
340.07
-0.56%
262,458
0.57
Dec 30, 2025
346.26
347.34
340.27
341.98
341.98
-1.08%
384,903
0.84
Dec 29, 2025
350.58
352.50
344.90
345.73
345.73
-1.54%
423,020
0.93
Dec 26, 2025
355.04
356.10
350.00
351.13
351.13
-1.22%
323,015
0.71
Dec 24, 2025
354.01
359.30
353.00
355.45
355.45
+0.26%
197,250
0.42
Dec 23, 2025
358.07
360.20
351.23
354.52
354.52
+0.28%
645,024
1.39
Dec 22, 2025
338.69
357.44
338.07
353.52
353.52
+5.01%
866,816
1.90
Dec 19, 2025
324.15
337.44
324.15
336.64
336.64
+4.34%
1,438,540
3.25
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
Rows: