Huntington Ingalls Indust... (HII)
NYSE: HII
· Real-Time Price · USD
269.96
0.63 (0.23%)
At close: Sep 04, 2025, 3:59 PM
269.98
0.01%
After-hours: Sep 04, 2025, 05:59 PM EDT
HII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 270.29 | 270.32 | 266.60 | 269.33 | 269.33 | -0.14% | 451,722 |
| 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 |
| Aug 26, 2025 | 270.10 | 273.70 | 269.14 | 271.74 | 270.41 | 0.38% | 432,758 |
| Aug 25, 2025 | 270.53 | 271.63 | 269.73 | 270.72 | 269.39 | 0.27% | 342,616 |
| Aug 22, 2025 | 267.96 | 271.63 | 267.96 | 269.98 | 268.66 | 1.31% | 359,000 |
| Aug 21, 2025 | 266.52 | 267.54 | 264.55 | 266.48 | 265.17 | -0.23% | 242,300 |
| Aug 20, 2025 | 265.00 | 267.93 | 262.66 | 267.09 | 265.78 | 0.64% | 433,457 |
| Aug 19, 2025 | 265.96 | 267.86 | 263.09 | 265.40 | 264.10 | -0.82% | 629,432 |
| Aug 18, 2025 | 266.86 | 269.62 | 266.02 | 267.60 | 266.29 | 0.51% | 328,140 |
| Aug 15, 2025 | 266.44 | 267.00 | 265.33 | 266.25 | 264.94 | -0.45% | 346,614 |
| Aug 14, 2025 | 269.06 | 271.67 | 267.14 | 267.46 | 266.15 | -0.73% | 236,920 |
| Aug 13, 2025 | 269.85 | 271.47 | 265.71 | 269.43 | 268.11 | 0.53% | 337,800 |
| Aug 12, 2025 | 266.22 | 268.43 | 264.79 | 268.00 | 266.69 | 0.51% | 351,383 |
| Aug 11, 2025 | 263.74 | 270.01 | 263.74 | 266.65 | 265.34 | 0.74% | 391,285 |
| Aug 8, 2025 | 267.59 | 272.00 | 264.09 | 264.69 | 263.39 | -0.66% | 469,116 |
| Aug 7, 2025 | 268.42 | 268.42 | 259.00 | 266.45 | 265.14 | -0.39% | 476,200 |
| Aug 6, 2025 | 272.00 | 272.93 | 267.09 | 267.49 | 266.18 | -1.27% | 403,456 |