Huntington Ingalls Industries, Inc. HII
NYSE · United States · Electronic Technology
$273.36+5.91 (+2.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $267.07 | +2.86% | $267.12 | $269.87 | $262.91 | 769.60K |
| 2026-09-29 | $259.64 | +1.01% | $257.44 | $262.50 | $256.79 | 519.90K |
| 2026-09-28 | $257.05 | -2.64% | $261.69 | $262.51 | $256.81 | 617.20K |
| 2026-09-25 | $264.02 | -0.74% | $265.00 | $266.05 | $261.71 | 305.70K |
| 2026-09-24 | $266.00 | -1.41% | $270.00 | $271.99 | $265.58 | 375.60K |
| 2026-09-23 | $269.80 | -0.42% | $269.99 | $274.35 | $268.07 | 476.60K |
| 2026-09-22 | $270.95 | -1.87% | $278.00 | $278.78 | $268.09 | 541.60K |
| 2026-09-21 | $276.10 | +1.19% | $273.39 | $276.78 | $272.23 | 425.10K |
| 2026-09-18 | $272.86 | -1.54% | $277.13 | $277.14 | $270.15 | 1.46M |
| 2026-09-17 | $277.14 | -0.34% | $279.72 | $283.25 | $275.52 | 421.70K |
| 2026-09-16 | $278.09 | -0.49% | $279.21 | $280.51 | $275.04 | 467.20K |
| 2026-09-15 | $279.46 | -0.20% | $280.98 | $280.98 | $272.88 | 416.10K |
| 2026-09-14 | $280.01 | +0.11% | $277.77 | $282.19 | $277.16 | 329.90K |
| 2026-09-11 | $279.69 | -0.70% | $283.79 | $284.87 | $278.17 | 445.80K |
| 2026-09-10 | $281.67 | +0.29% | $280.00 | $285.16 | $279.62 | 410.00K |
| 2026-09-09 | $280.85 | -2.37% | $288.25 | $290.59 | $280.77 | 356.70K |
| 2026-09-08 | $287.67 | +0.61% | $286.99 | $293.00 | $286.45 | 328.80K |
| 2026-09-04 | $285.93 | -1.65% | $288.14 | $290.15 | $284.06 | 311.30K |
| 2026-09-03 | $290.73 | +0.70% | $291.13 | $295.50 | $286.20 | 287.80K |
| 2026-09-02 | $288.72 | -1.27% | $292.24 | $292.72 | $287.22 | 354.40K |
| 2026-09-01 | $292.42 | +0.42% | $290.88 | $294.52 | $290.70 | 385.10K |
| 2026-08-31 | $291.20 | -1.02% | $291.51 | $297.46 | $288.28 | 444.90K |
| 2026-08-28 | $294.21 | -1.04% | $296.42 | $297.38 | $290.50 | 442.50K |
| 2026-08-27 | $297.29 | +0.30% | $296.99 | $298.83 | $293.02 | 325.20K |
| 2026-08-26 | $296.40 | +1.80% | $291.15 | $298.99 | $291.00 | 367.80K |
| 2026-08-25 | $291.15 | -1.18% | $294.26 | $295.87 | $286.50 | 364.50K |
| 2026-08-24 | $294.63 | -1.20% | $297.18 | $298.05 | $291.15 | 335.50K |
| 2026-08-21 | $298.20 | -1.06% | $303.42 | $305.25 | $296.89 | 491.30K |
| 2026-08-20 | $301.40 | -3.32% | $310.32 | $310.76 | $300.26 | 400.90K |
| 2026-08-19 | $311.76 | -1.84% | $316.89 | $317.00 | $310.56 | 407.30K |
| 2026-08-18 | $317.61 | -0.23% | $319.44 | $322.48 | $317.31 | 592.90K |
| 2026-08-17 | $318.34 | -2.86% | $325.74 | $327.25 | $317.51 | 422.40K |
| 2026-08-14 | $327.71 | +0.60% | $330.52 | $330.75 | $322.35 | 406.00K |
| 2026-08-13 | $325.76 | -0.32% | $327.02 | $328.67 | $322.00 | 367.20K |
| 2026-08-12 | $326.80 | -0.32% | $325.61 | $329.49 | $323.25 | 313.50K |
| 2026-08-11 | $327.85 | -0.89% | $328.80 | $334.17 | $326.26 | 400.30K |
| 2026-08-10 | $330.81 | +1.95% | $324.83 | $334.50 | $324.00 | 441.00K |
| 2026-08-07 | $324.48 | +0.85% | $322.92 | $325.19 | $320.50 | 292.70K |
| 2026-08-06 | $321.76 | +1.28% | $322.47 | $325.28 | $319.72 | 464.90K |
| 2026-08-05 | $317.70 | -1.66% | $327.37 | $329.56 | $316.39 | 598.40K |
| 2026-08-04 | $323.06 | -0.89% | $327.69 | $330.42 | $316.47 | 607.80K |
| 2026-08-03 | $325.95 | -0.15% | $333.00 | $334.53 | $325.41 | 606.00K |
| 2026-07-31 | $326.45 | +2.05% | $323.01 | $329.55 | $311.50 | 930.40K |
| 2026-07-30 | $319.90 | +14.09% | $307.01 | $320.65 | $296.66 | 1.37M |
| 2026-07-29 | $280.40 | -6.50% | $300.25 | $302.78 | $279.44 | 770.00K |
| 2026-07-28 | $299.90 | +4.04% | $289.81 | $301.69 | $285.08 | 1.02M |
| 2026-07-27 | $288.25 | +0.23% | $287.59 | $290.57 | $284.46 | 371.90K |
| 2026-07-24 | $287.59 | +0.17% | $289.41 | $292.69 | $286.86 | 324.60K |
| 2026-07-23 | $287.09 | +3.54% | $282.59 | $295.40 | $282.59 | 698.80K |
| 2026-07-22 | $277.28 | +3.17% | $273.00 | $277.93 | $271.98 | 331.30K |
| 2026-07-21 | $268.76 | -0.47% | $267.70 | $271.36 | $263.62 | 380.80K |
| 2026-07-20 | $270.04 | +0.34% | $270.81 | $273.52 | $269.22 | 342.40K |
| 2026-07-17 | $269.13 | -0.71% | $273.78 | $277.20 | $268.25 | 946.80K |
| 2026-07-16 | $271.05 | -2.43% | $276.86 | $277.99 | $270.13 | 529.60K |
| 2026-07-15 | $277.79 | -0.79% | $281.72 | $283.55 | $276.70 | 378.40K |
| 2026-07-14 | $280.00 | -1.71% | $285.89 | $287.65 | $279.81 | 253.50K |
| 2026-07-13 | $284.86 | -0.43% | $287.29 | $288.29 | $284.40 | 300.80K |
| 2026-07-10 | $286.09 | -0.04% | $286.73 | $287.24 | $283.90 | 235.80K |
| 2026-07-09 | $286.21 | -1.13% | $287.08 | $289.67 | $282.54 | 321.50K |
| 2026-07-08 | $289.47 | 0.00% | $285.76 | $290.00 | $284.02 | 379.60K |
| 2026-07-07 | $289.46 | -1.58% | $293.95 | $295.50 | $286.07 | 336.30K |
| 2026-07-06 | $294.10 | +0.89% | $291.00 | $296.19 | $289.23 | 433.80K |
| 2026-07-02 | $291.50 | +4.49% | $282.94 | $291.92 | $282.75 | 491.20K |
| 2026-07-01 | $278.97 | -0.33% | $283.20 | $285.00 | $278.33 | 395.40K |
| 2026-06-30 | $279.89 | +0.90% | $279.77 | $282.81 | $276.67 | 477.60K |
| 2026-06-29 | $277.39 | -1.63% | $282.89 | $282.89 | $277.05 | 488.90K |
| 2026-06-26 | $281.99 | +1.04% | $278.17 | $286.30 | $278.17 | 689.60K |
| 2026-06-25 | $279.09 | -0.19% | $280.55 | $283.33 | $276.88 | 702.60K |
| 2026-06-24 | $279.62 | -1.36% | $283.00 | $285.90 | $278.37 | 533.10K |
| 2026-06-23 | $283.48 | +1.90% | $279.58 | $283.49 | $277.44 | 432.50K |
| 2026-06-22 | $278.19 | -2.54% | $281.11 | $284.38 | $274.81 | 606.60K |
| 2026-06-18 | $285.43 | -3.86% | $299.03 | $299.03 | $281.44 | 1.22M |
| 2026-06-17 | $296.89 | -0.54% | $295.48 | $302.74 | $294.41 | 513.60K |
| 2026-06-16 | $298.51 | -0.38% | $299.21 | $302.23 | $297.62 | 310.40K |
| 2026-06-15 | $299.66 | +0.67% | $300.16 | $302.06 | $297.77 | 417.80K |
| 2026-06-12 | $297.68 | -1.09% | $303.29 | $303.48 | $296.81 | 317.50K |
| 2026-06-11 | $300.95 | +4.09% | $290.11 | $301.67 | $289.59 | 515.70K |
| 2026-06-10 | $289.13 | -2.82% | $299.00 | $299.03 | $288.73 | 329.20K |
| 2026-06-09 | $297.52 | +1.80% | $293.43 | $298.81 | $293.05 | 512.50K |
| 2026-06-08 | $292.26 | -0.27% | $294.18 | $297.00 | $290.61 | 429.90K |
| 2026-06-05 | $293.04 | -0.51% | $294.89 | $296.39 | $290.24 | 347.40K |
| 2026-06-04 | $294.53 | +2.43% | $290.36 | $294.58 | $289.46 | 497.20K |
| 2026-06-03 | $287.54 | -2.08% | $291.83 | $294.22 | $287.43 | 766.60K |
| 2026-06-02 | $293.66 | -0.93% | $298.33 | $298.45 | $291.64 | 527.10K |
| 2026-06-01 | $296.41 | -3.82% | $304.50 | $306.31 | $291.71 | 895.10K |
| 2026-05-29 | $308.17 | -3.97% | $317.15 | $318.19 | $304.25 | 878.40K |
| 2026-05-28 | $320.90 | +1.05% | $320.06 | $323.86 | $317.88 | 523.30K |
| 2026-05-27 | $317.56 | -1.06% | $319.14 | $319.66 | $314.15 | 425.20K |
| 2026-05-26 | $320.95 | +0.10% | $320.35 | $321.98 | $315.94 | 381.30K |
| 2026-05-22 | $320.63 | +0.97% | $319.68 | $322.13 | $315.91 | 286.50K |