Huntington Ingalls Industries, Inc. HII
306.24 USD -2.09 (-0.68%)
Regular-session close
306.24 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
299.32 Day range 311.18
257.05 52-week range 453.73
- YTD
- -9.95%
- 1 year
- -2.06%
HII price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 309.65 | 311.18 | 299.32 | 306.24 | -2.09 | -0.68% | 334,657 |
| Nov 12, 2026 | 315.02 | 316.82 | 307.92 | 308.33 | -5.63 | -1.79% | 483,654 |
| Nov 11, 2026 | 313.51 | 314.42 | 309.33 | 313.96 | +0.39 | +0.12% | 393,994 |
| Nov 10, 2026 | 301.11 | 314.34 | 301.11 | 313.57 | +9.21 | +3.03% | 419,300 |
| Nov 9, 2026 | 294.76 | 305.50 | 293.21 | 304.36 | +15.62 | +5.41% | 487,000 |
| Nov 6, 2026 | 286.67 | 290.93 | 281.34 | 288.74 | -0.67 | -0.23% | 518,900 |
| Nov 5, 2026 | 298.96 | 305.77 | 286.31 | 289.41 | -14.58 | -4.80% | 692,800 |
| Nov 4, 2026 | 307.15 | 312.31 | 296.76 | 303.99 | -12.94 | -4.08% | 787,400 |
| Nov 3, 2026 | 313.41 | 318.53 | 309.58 | 316.93 | +3.23 | +1.03% | 401,400 |
| Nov 2, 2026 | 316.98 | 317.00 | 308.48 | 313.70 | -3.18 | -1.00% | 672,600 |
| Oct 30, 2026 | 317.00 | 322.56 | 313.54 | 316.88 | +0.67 | +0.21% | 753,900 |
| Oct 29, 2026 | 304.79 | 327.75 | 296.51 | 316.21 | +36.95 | +13.23% | 1,706,900 |
| Oct 28, 2026 | 279.70 | 282.11 | 275.60 | 279.26 | -2.06 | -0.73% | 564,800 |
| Oct 27, 2026 | 280.98 | 282.04 | 277.69 | 281.32 | +0.27 | +0.10% | 434,200 |
| Oct 26, 2026 | 274.08 | 281.36 | 274.08 | 281.05 | +6.97 | +2.54% | 386,200 |
| Oct 23, 2026 | 275.19 | 277.15 | 270.04 | 274.08 | -4.78 | -1.71% | 612,500 |
| Oct 22, 2026 | 279.20 | 280.42 | 274.03 | 278.86 | +4.91 | +1.79% | 726,900 |
| Oct 21, 2026 | 275.69 | 279.33 | 271.56 | 273.95 | +1.72 | +0.63% | 459,500 |
| Oct 20, 2026 | 270.44 | 274.78 | 268.65 | 272.23 | +2.59 | +0.96% | 561,900 |
| Oct 19, 2026 | 268.28 | 271.56 | 267.07 | 269.64 | -2.36 | -0.87% | 396,500 |
| Oct 16, 2026 | 269.94 | 273.33 | 267.87 | 272.00 | +4.78 | +1.79% | 533,000 |
| Oct 15, 2026 | 268.02 | 269.43 | 263.63 | 267.22 | +2.69 | +1.02% | 481,800 |
| Oct 14, 2026 | 260.00 | 266.61 | 260.00 | 264.53 | +6.69 | +2.59% | 591,300 |
| Oct 13, 2026 | 263.46 | 264.72 | 255.36 | 257.84 | -6.19 | -2.34% | 503,000 |
| Oct 12, 2026 | 265.55 | 268.42 | 263.80 | 264.03 | -0.77 | -0.29% | 337,400 |
| Oct 9, 2026 | 265.63 | 267.10 | 263.36 | 264.80 | -0.22 | -0.08% | 403,300 |
| Oct 8, 2026 | 260.17 | 267.24 | 258.89 | 265.02 | +4.35 | +1.67% | 449,900 |
| Oct 7, 2026 | 262.48 | 265.38 | 259.73 | 260.67 | -3.08 | -1.17% | 566,000 |
| Oct 6, 2026 | 269.90 | 269.90 | 258.57 | 263.75 | -2.73 | -1.02% | 608,700 |
| Oct 5, 2026 | 269.52 | 271.12 | 264.93 | 266.48 | -2.06 | -0.77% | 566,100 |
| Oct 2, 2026 | 274.90 | 275.51 | 267.31 | 268.54 | -5.79 | -2.11% | 655,700 |
| Oct 1, 2026 | 269.09 | 275.98 | 266.39 | 274.33 | +7.26 | +2.72% | 807,200 |
| Sep 30, 2026 | 267.12 | 269.87 | 262.91 | 267.07 | +7.43 | +2.86% | 769,600 |
| Sep 29, 2026 | 257.44 | 262.50 | 256.79 | 259.64 | +2.59 | +1.01% | 519,900 |
| Sep 28, 2026 | 261.69 | 262.51 | 256.81 | 257.05 | -6.97 | -2.64% | 617,200 |
| Sep 25, 2026 | 265.00 | 266.05 | 261.71 | 264.02 | -1.98 | -0.74% | 305,700 |
| Sep 24, 2026 | 270.00 | 271.99 | 265.58 | 266.00 | -3.80 | -1.41% | 375,600 |
| Sep 23, 2026 | 269.99 | 274.35 | 268.07 | 269.80 | -1.15 | -0.42% | 476,600 |
| Sep 22, 2026 | 278.00 | 278.78 | 268.09 | 270.95 | -5.15 | -1.87% | 541,600 |
| Sep 21, 2026 | 273.39 | 276.78 | 272.23 | 276.10 | +3.24 | +1.19% | 425,100 |
| Sep 18, 2026 | 277.13 | 277.14 | 270.15 | 272.86 | -4.28 | -1.54% | 1,455,100 |
| Sep 17, 2026 | 279.72 | 283.25 | 275.52 | 277.14 | -0.95 | -0.34% | 421,700 |
| Sep 16, 2026 | 279.21 | 280.51 | 275.04 | 278.09 | -1.37 | -0.49% | 467,200 |
| Sep 15, 2026 | 280.98 | 280.98 | 272.88 | 279.46 | -0.55 | -0.20% | 416,100 |
| Sep 14, 2026 | 277.77 | 282.19 | 277.16 | 280.01 | +0.32 | +0.11% | 329,900 |
| Sep 11, 2026 | 283.79 | 284.87 | 278.17 | 279.69 | -1.98 | -0.70% | 445,800 |
| Sep 10, 2026 | 280.00 | 285.16 | 279.62 | 281.67 | +0.82 | +0.29% | 410,000 |
| Sep 9, 2026 | 288.25 | 290.59 | 280.77 | 280.85 | -6.82 | -2.37% | 356,700 |
| Sep 8, 2026 | 286.99 | 293.00 | 286.45 | 287.67 | +1.74 | +0.61% | 328,800 |
| Sep 4, 2026 | 288.14 | 290.15 | 284.06 | 285.93 | -4.80 | -1.65% | 311,300 |
| Sep 3, 2026 | 291.13 | 295.50 | 286.20 | 290.73 | +2.01 | +0.70% | 287,800 |
| Sep 2, 2026 | 292.24 | 292.72 | 287.22 | 288.72 | -3.70 | -1.27% | 354,400 |
| Sep 1, 2026 | 290.88 | 294.52 | 290.70 | 292.42 | +1.22 | +0.42% | 385,100 |
| Aug 31, 2026 | 291.51 | 297.46 | 288.28 | 291.20 | -3.01 | -1.02% | 444,900 |
| Aug 28, 2026 | 296.42 | 297.38 | 290.50 | 294.21 | -3.08 | -1.04% | 442,500 |
| Aug 27, 2026 | 296.99 | 298.83 | 293.02 | 297.29 | +0.89 | +0.30% | 325,200 |
| Aug 26, 2026 | 291.15 | 298.99 | 291.00 | 296.40 | +5.25 | +1.80% | 367,800 |
| Aug 25, 2026 | 294.26 | 295.87 | 286.50 | 291.15 | -3.48 | -1.18% | 364,500 |
| Aug 24, 2026 | 297.18 | 298.05 | 291.15 | 294.63 | -3.57 | -1.20% | 335,500 |
| Aug 21, 2026 | 303.42 | 305.25 | 296.89 | 298.20 | -3.20 | -1.06% | 491,300 |
| Aug 20, 2026 | 310.32 | 310.76 | 300.26 | 301.40 | -10.36 | -3.32% | 400,900 |
| Aug 19, 2026 | 316.89 | 317.00 | 310.56 | 311.76 | -5.85 | -1.84% | 407,300 |
| Aug 18, 2026 | 319.44 | 322.48 | 317.31 | 317.61 | -0.73 | -0.23% | 592,900 |
| Aug 17, 2026 | 325.74 | 327.25 | 317.51 | 318.34 | -9.37 | -2.86% | 422,400 |
| Aug 14, 2026 | 330.52 | 330.75 | 322.35 | 327.71 | +1.95 | +0.60% | 406,000 |
65 days, newest first. Daily bars as drawn on the HII chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.