Huntington Ingalls Indust... (HII)
NYSE: HII
· Real-Time Price · USD
277.51
1.50 (0.54%)
At close: Sep 24, 2025, 3:59 PM
280.34
1.02%
After-hours: Sep 24, 2025, 07:59 PM EDT
HII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 276.52 | 280.97 | 276.41 | 277.51 | 277.51 | 0.54% | 600,517 |
| Sep 23, 2025 | 277.00 | 280.80 | 275.01 | 276.01 | 276.01 | -0.05% | 427,300 |
| Sep 22, 2025 | 273.88 | 276.86 | 273.68 | 276.16 | 276.16 | 0.37% | 497,102 |
| Sep 19, 2025 | 276.06 | 277.00 | 271.35 | 275.13 | 275.13 | 0.16% | 1,344,100 |
| Sep 18, 2025 | 272.20 | 275.90 | 270.68 | 274.69 | 274.69 | 0.82% | 454,729 |
| Sep 17, 2025 | 272.86 | 274.87 | 271.43 | 272.46 | 272.46 | -0.27% | 353,738 |
| Sep 16, 2025 | 274.29 | 276.91 | 270.29 | 273.19 | 273.19 | 0.06% | 609,440 |
| Sep 15, 2025 | 273.13 | 276.59 | 270.81 | 273.02 | 273.02 | -0.62% | 504,624 |
| Sep 12, 2025 | 277.51 | 277.74 | 274.06 | 274.71 | 274.71 | -0.49% | 217,121 |
| Sep 11, 2025 | 272.19 | 276.93 | 272.19 | 276.07 | 276.07 | 1.52% | 295,200 |
| Sep 10, 2025 | 267.52 | 273.71 | 267.18 | 271.93 | 271.93 | 1.82% | 408,576 |
| Sep 9, 2025 | 269.30 | 269.71 | 264.00 | 267.07 | 267.07 | -1.06% | 431,953 |
| Sep 8, 2025 | 270.87 | 271.02 | 265.44 | 269.94 | 269.94 | -0.44% | 399,657 |
| Sep 5, 2025 | 270.14 | 271.33 | 266.00 | 271.13 | 271.13 | 0.43% | 362,738 |
| Sep 4, 2025 | 268.50 | 270.53 | 267.17 | 269.98 | 269.98 | 0.24% | 385,876 |
| Sep 3, 2025 | 270.29 | 270.32 | 266.60 | 269.33 | 269.33 | -0.14% | 456,400 |
| Sep 2, 2025 | 269.64 | 272.26 | 267.51 | 269.71 | 269.71 | -0.40% | 453,600 |
| Aug 29, 2025 | 274.69 | 276.19 | 270.37 | 270.79 | 270.79 | -1.63% | 363,983 |
| Aug 28, 2025 | 276.40 | 277.31 | 273.04 | 275.27 | 273.92 | -0.41% | 448,136 |
| Aug 27, 2025 | 271.56 | 276.91 | 271.31 | 276.39 | 275.03 | 1.71% | 393,304 |