Huntington Ingalls Industries, Inc. Common Stock (HII)
225.24
-2.72 (-1.19%)
NYSE · Last Trade: Jun 4th, 4:11 PM EDT
Historical Prices For Huntington Ingalls Industries, Inc. Common Stock (HII)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2025 | 224.19 | 229.03 | 222.18 | 227.96 | 491,496 | 227.96 |
| 6/02/2025 | 222.90 | 223.51 | 219.93 | 222.80 | 446,333 | 222.80 |
| 5/30/2025 | 221.74 | 223.95 | 219.82 | 223.06 | 590,940 | 223.06 |
| 5/29/2025 | 224.51 | 225.14 | 222.21 | 223.68 | 1,057,930 | 222.33 |
| 5/28/2025 | 228.65 | 229.24 | 225.25 | 225.60 | 315,830 | 224.24 |
| 5/27/2025 | 227.00 | 228.02 | 224.95 | 227.84 | 366,223 | 226.47 |
| 5/23/2025 | 222.20 | 225.63 | 221.35 | 224.74 | 256,873 | 223.38 |
| 5/22/2025 | 222.55 | 226.11 | 220.74 | 224.49 | 551,582 | 223.13 |
| 5/21/2025 | 228.01 | 228.01 | 222.87 | 223.38 | 453,244 | 222.03 |
| 5/20/2025 | 228.43 | 230.00 | 226.71 | 228.02 | 420,442 | 226.64 |
| 5/19/2025 | 229.55 | 232.27 | 227.75 | 229.35 | 518,392 | 227.97 |
| 5/16/2025 | 229.01 | 230.44 | 227.02 | 230.05 | 311,397 | 228.66 |
| 5/15/2025 | 227.36 | 229.04 | 224.32 | 228.16 | 385,745 | 226.78 |
| 5/14/2025 | 225.43 | 225.69 | 219.71 | 223.11 | 522,281 | 221.76 |
| 5/13/2025 | 229.38 | 229.72 | 224.73 | 225.73 | 479,280 | 224.37 |
| 5/12/2025 | 235.00 | 235.60 | 227.68 | 229.74 | 530,132 | 228.35 |
| 5/09/2025 | 235.00 | 235.27 | 230.22 | 231.63 | 329,322 | 230.23 |
| 5/08/2025 | 231.48 | 234.63 | 229.49 | 232.95 | 522,313 | 231.54 |
| 5/07/2025 | 231.61 | 234.22 | 230.16 | 230.21 | 429,004 | 228.82 |
| 5/06/2025 | 231.15 | 233.78 | 229.45 | 232.90 | 504,547 | 231.49 |
| 5/05/2025 | 231.61 | 234.43 | 228.94 | 233.18 | 604,225 | 231.77 |
| 5/02/2025 | 230.17 | 232.85 | 223.52 | 230.02 | 668,974 | 228.63 |
| 5/01/2025 | 237.86 | 238.00 | 222.02 | 227.48 | 1,063,394 | 226.11 |
| 4/30/2025 | 230.02 | 230.97 | 226.40 | 230.34 | 748,818 | 228.95 |
| 4/29/2025 | 227.05 | 231.84 | 227.05 | 230.37 | 503,902 | 228.98 |
| 4/28/2025 | 232.00 | 232.35 | 225.53 | 228.35 | 679,130 | 226.97 |
| 4/25/2025 | 222.36 | 226.39 | 222.36 | 226.05 | 570,331 | 224.69 |
| 4/24/2025 | 219.77 | 222.25 | 217.01 | 221.90 | 824,199 | 220.56 |
| 4/23/2025 | 219.00 | 221.25 | 215.46 | 217.93 | 793,436 | 216.62 |
| 4/22/2025 | 215.23 | 219.61 | 211.49 | 217.22 | 871,703 | 215.91 |
| 4/21/2025 | 218.32 | 221.54 | 215.36 | 217.86 | 478,041 | 216.54 |
| 4/17/2025 | 214.05 | 220.38 | 213.58 | 219.48 | 793,549 | 218.16 |
| 4/16/2025 | 216.24 | 218.51 | 213.65 | 215.60 | 614,885 | 214.30 |
| 4/15/2025 | 218.66 | 221.51 | 217.41 | 217.98 | 722,759 | 216.66 |
| 4/14/2025 | 216.69 | 221.47 | 213.41 | 219.95 | 1,152,180 | 218.62 |
| 4/11/2025 | 208.66 | 218.78 | 207.36 | 215.74 | 1,474,113 | 214.44 |
| 4/10/2025 | 196.85 | 203.77 | 195.32 | 200.89 | 835,052 | 199.68 |
| 4/09/2025 | 182.88 | 202.54 | 182.79 | 200.08 | 1,008,922 | 198.87 |
| 4/08/2025 | 192.99 | 195.67 | 184.46 | 187.54 | 822,848 | 186.41 |
| 4/07/2025 | 181.28 | 189.40 | 177.42 | 183.31 | 826,359 | 182.20 |
| 4/04/2025 | 194.14 | 195.93 | 184.60 | 184.95 | 855,917 | 183.83 |
| 4/03/2025 | 202.50 | 206.93 | 197.23 | 199.22 | 690,685 | 198.02 |
| 4/02/2025 | 200.00 | 205.43 | 198.95 | 204.93 | 500,212 | 203.69 |
| 4/01/2025 | 204.42 | 205.29 | 200.86 | 202.20 | 549,872 | 200.98 |
| 3/31/2025 | 204.01 | 206.68 | 202.28 | 204.04 | 666,737 | 202.81 |
| 3/28/2025 | 202.87 | 205.82 | 202.80 | 205.32 | 560,260 | 204.08 |
| 3/27/2025 | 203.57 | 204.88 | 200.75 | 203.15 | 350,559 | 201.92 |
| 3/26/2025 | 206.37 | 207.15 | 202.44 | 203.27 | 438,258 | 202.04 |
| 3/25/2025 | 205.49 | 207.64 | 204.21 | 206.25 | 557,525 | 205.00 |
| 3/24/2025 | 202.29 | 206.73 | 201.24 | 205.89 | 525,565 | 204.65 |
| 3/21/2025 | 201.52 | 203.52 | 199.01 | 201.47 | 1,446,315 | 200.25 |
| 3/20/2025 | 206.27 | 206.41 | 200.78 | 201.71 | 650,723 | 200.49 |
| 3/19/2025 | 208.09 | 211.25 | 206.71 | 207.43 | 518,794 | 206.18 |
| 3/18/2025 | 206.44 | 210.00 | 204.44 | 208.57 | 681,759 | 207.31 |
| 3/17/2025 | 196.61 | 208.80 | 196.61 | 207.13 | 1,200,829 | 205.88 |
| 3/14/2025 | 196.40 | 198.18 | 194.83 | 196.16 | 790,787 | 194.98 |
| 3/13/2025 | 191.57 | 198.14 | 191.57 | 195.51 | 755,083 | 194.33 |
| 3/12/2025 | 194.37 | 195.85 | 188.01 | 191.73 | 498,848 | 190.57 |
| 3/11/2025 | 196.90 | 196.90 | 190.35 | 195.01 | 947,065 | 193.83 |
| 3/10/2025 | 193.34 | 204.27 | 193.15 | 197.03 | 1,037,679 | 195.84 |
| 3/07/2025 | 191.91 | 197.84 | 190.49 | 195.97 | 929,276 | 194.79 |
| 3/06/2025 | 191.91 | 195.42 | 187.39 | 193.93 | 1,177,940 | 192.76 |
| 3/05/2025 | 186.50 | 195.25 | 181.00 | 193.59 | 1,782,667 | 192.42 |
| 3/04/2025 | 170.05 | 175.65 | 167.70 | 172.30 | 919,513 | 171.26 |