Huntington Ingalls Indust... (HII)
NYSE: HII
· Real-Time Price · USD
267.43
-2.00 (-0.74%)
At close: Aug 14, 2025, 3:59 PM
265.40
-0.76%
Pre-market: Aug 15, 2025, 08:53 AM EDT
HII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 269.06 | 271.67 | 267.14 | 267.46 | 267.46 | -0.73% | 226,759 |
| Aug 13, 2025 | 269.85 | 271.47 | 265.71 | 269.43 | 269.43 | 0.53% | 337,800 |
| Aug 12, 2025 | 266.22 | 268.43 | 264.79 | 268.00 | 268.00 | 0.51% | 351,383 |
| Aug 11, 2025 | 263.74 | 270.01 | 263.74 | 266.65 | 266.65 | 0.74% | 391,285 |
| Aug 8, 2025 | 267.59 | 272.00 | 264.09 | 264.69 | 264.69 | -0.66% | 469,116 |
| Aug 7, 2025 | 268.42 | 268.42 | 259.00 | 266.45 | 266.45 | -0.39% | 476,200 |
| Aug 6, 2025 | 272.00 | 272.93 | 267.09 | 267.49 | 267.49 | -1.27% | 403,456 |
| Aug 5, 2025 | 265.37 | 271.48 | 264.54 | 270.92 | 270.92 | 1.98% | 591,200 |
| Aug 4, 2025 | 270.37 | 273.02 | 264.81 | 265.67 | 265.67 | -1.54% | 417,624 |
| Aug 1, 2025 | 276.87 | 278.86 | 267.35 | 269.83 | 269.83 | -3.24% | 770,100 |
| Jul 31, 2025 | 278.67 | 293.14 | 277.57 | 278.86 | 278.86 | 7.87% | 2,039,009 |
| Jul 30, 2025 | 261.19 | 262.00 | 256.45 | 258.52 | 258.52 | -0.89% | 540,357 |
| Jul 29, 2025 | 264.02 | 264.23 | 260.03 | 260.84 | 260.84 | -0.63% | 281,021 |
| Jul 28, 2025 | 265.00 | 265.20 | 261.00 | 262.49 | 262.49 | -0.88% | 315,614 |
| Jul 25, 2025 | 263.09 | 265.82 | 261.45 | 264.82 | 264.82 | 0.57% | 327,600 |
| Jul 24, 2025 | 264.72 | 268.00 | 262.75 | 263.33 | 263.33 | -0.84% | 371,758 |
| Jul 23, 2025 | 257.17 | 265.60 | 257.17 | 265.56 | 265.56 | 4.57% | 587,253 |
| Jul 22, 2025 | 250.91 | 255.43 | 250.91 | 253.96 | 253.96 | 0.41% | 365,207 |
| Jul 21, 2025 | 255.50 | 255.50 | 252.10 | 252.93 | 252.93 | -0.61% | 334,217 |
| Jul 18, 2025 | 255.02 | 257.61 | 251.84 | 254.49 | 254.49 | -0.34% | 542,989 |