Huntington Ingalls Indust... (HII)
205.28
2.13 (1.05%)
At close: Mar 28, 2025, 3:59 PM
204.26
-0.50%
After-hours: Mar 28, 2025, 06:52 PM EDT
HII Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 202.87 | 205.83 | 202.80 | 205.32 | 2.17 | 1.07% | 560,139 |
| Mar 27, 2025 | 203.57 | 204.88 | 200.75 | 203.15 | -0.12 | -0.06% | 350,559 |
| Mar 26, 2025 | 206.37 | 207.15 | 202.44 | 203.27 | -2.98 | -1.44% | 438,258 |
| Mar 25, 2025 | 205.49 | 207.64 | 204.21 | 206.25 | 0.36 | 0.17% | 557,428 |
| Mar 24, 2025 | 202.29 | 206.73 | 201.24 | 205.89 | 4.42 | 2.19% | 525,721 |
| Mar 21, 2025 | 201.52 | 203.52 | 199.01 | 201.47 | -0.24 | -0.12% | 1,446,305 |
| Mar 20, 2025 | 206.27 | 206.41 | 200.78 | 201.71 | -5.72 | -2.76% | 651,241 |
| Mar 19, 2025 | 208.09 | 211.25 | 206.71 | 207.43 | -1.14 | -0.55% | 518,818 |
| Mar 18, 2025 | 206.44 | 210.00 | 204.44 | 208.57 | 1.44 | 0.70% | 681,779 |
| Mar 17, 2025 | 196.61 | 208.80 | 196.61 | 207.13 | 10.97 | 5.59% | 1,200,831 |
| Mar 14, 2025 | 196.40 | 198.18 | 194.83 | 196.16 | 0.65 | 0.33% | 790,800 |
| Mar 13, 2025 | 191.57 | 198.14 | 191.57 | 195.51 | 3.78 | 1.97% | 755,108 |
| Mar 12, 2025 | 194.37 | 195.85 | 188.01 | 191.73 | -3.28 | -1.68% | 498,965 |
| Mar 11, 2025 | 196.90 | 196.90 | 190.35 | 195.01 | -2.02 | -1.03% | 947,106 |
| Mar 10, 2025 | 193.34 | 204.27 | 193.15 | 197.03 | 1.06 | 0.54% | 1,039,601 |
| Mar 7, 2025 | 191.91 | 197.84 | 190.49 | 195.97 | 2.04 | 1.05% | 929,276 |
| Mar 6, 2025 | 191.91 | 195.42 | 187.39 | 193.93 | 0.34 | 0.18% | 1,178,310 |
| Mar 5, 2025 | 186.50 | 195.25 | 181.01 | 193.59 | 21.29 | 12.36% | 1,782,898 |
| Mar 4, 2025 | 170.05 | 175.65 | 167.70 | 172.30 | -0.38 | -0.22% | 921,726 |
| Mar 3, 2025 | 178.63 | 178.96 | 170.86 | 172.68 | -2.90 | -1.65% | 1,292,393 |
| Feb 28, 2025 | 173.16 | 175.75 | 171.56 | 175.58 | 1.30 | 0.75% | 2,520,949 |
| Feb 27, 2025 | 173.62 | 175.88 | 172.58 | 174.28 | 1.09 | 0.63% | 769,512 |
| Feb 26, 2025 | 175.79 | 176.64 | 172.08 | 173.19 | -2.29 | -1.30% | 727,943 |
| Feb 25, 2025 | 169.00 | 175.91 | 168.83 | 175.48 | 6.67 | 3.95% | 1,143,101 |
| Feb 24, 2025 | 171.67 | 172.73 | 168.76 | 168.81 | -1.48 | -0.87% | 820,663 |
| Feb 21, 2025 | 177.53 | 178.29 | 170.20 | 170.29 | -7.60 | -4.27% | 830,205 |
| Feb 20, 2025 | 174.34 | 179.89 | 173.78 | 177.89 | 4.12 | 2.37% | 903,800 |
| Feb 19, 2025 | 171.00 | 174.52 | 170.84 | 173.77 | 4.06 | 2.39% | 1,099,041 |
| Feb 18, 2025 | 165.00 | 171.46 | 164.69 | 169.71 | 8.44 | 5.23% | 1,212,357 |
| Feb 14, 2025 | 161.98 | 163.39 | 159.41 | 161.27 | 0.45 | 0.28% | 848,384 |
| Feb 13, 2025 | 165.00 | 165.73 | 160.69 | 160.82 | -2.67 | -1.63% | 787,525 |
| Feb 12, 2025 | 166.22 | 167.92 | 162.86 | 163.49 | -4.28 | -2.55% | 721,344 |
| Feb 11, 2025 | 167.50 | 168.21 | 165.55 | 167.77 | -0.50 | -0.30% | 567,300 |
| Feb 10, 2025 | 169.24 | 173.00 | 167.50 | 168.27 | -0.22 | -0.13% | 801,300 |
| Feb 7, 2025 | 162.02 | 169.96 | 161.96 | 168.49 | 8.74 | 5.47% | 1,683,147 |
| Feb 6, 2025 | 171.19 | 175.00 | 158.88 | 159.75 | -35.83 | -18.32% | 2,389,532 |
| Feb 5, 2025 | 197.36 | 197.87 | 194.12 | 195.58 | -0.18 | -0.09% | 645,757 |
| Feb 4, 2025 | 195.65 | 197.54 | 194.76 | 195.76 | -0.80 | -0.41% | 395,500 |
| Feb 3, 2025 | 195.05 | 197.90 | 191.61 | 196.56 | -0.70 | -0.35% | 549,678 |
| Jan 31, 2025 | 196.13 | 198.22 | 194.23 | 197.26 | 1.76 | 0.90% | 388,538 |
| Jan 30, 2025 | 193.27 | 195.81 | 190.88 | 195.50 | 2.61 | 1.35% | 469,300 |
| Jan 29, 2025 | 195.31 | 197.04 | 191.94 | 192.89 | -2.88 | -1.47% | 559,747 |
| Jan 28, 2025 | 203.20 | 203.20 | 193.79 | 195.77 | -7.22 | -3.56% | 495,196 |
| Jan 27, 2025 | 203.35 | 206.60 | 201.64 | 202.99 | 0.27 | 0.13% | 414,358 |
| Jan 24, 2025 | 203.71 | 204.20 | 201.84 | 202.72 | -1.42 | -0.70% | 337,900 |
| Jan 23, 2025 | 206.33 | 207.17 | 199.87 | 204.14 | -1.03 | -0.50% | 482,253 |
| Jan 22, 2025 | 207.51 | 207.68 | 204.86 | 205.17 | -3.44 | -1.65% | 590,100 |
| Jan 21, 2025 | 204.79 | 209.24 | 204.50 | 208.61 | 6.06 | 2.99% | 549,279 |
| Jan 17, 2025 | 202.50 | 204.07 | 200.58 | 202.55 | 1.53 | 0.76% | 640,700 |
| Jan 16, 2025 | 198.19 | 202.32 | 196.65 | 201.02 | 2.32 | 1.17% | 411,167 |