Skip to main content
Huntington Ingalls Industries, Inc. (HII)
NYSE: HII · Real-Time Price · USD
304.58
-11.30 (-3.58%)
At close: Dec 5, 2025, 4:00 PM EST
303.53
-1.05 (-0.34%)
After-hours: Dec 5, 2025, 7:56 PM EST

HII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025315.51317.86300.20304.58304.58-3.58%630,976
Dec 4, 2025308.68318.61308.40315.88315.882.15%354,068
Dec 3, 2025307.08310.16304.01309.23309.230.66%343,116
Dec 2, 2025307.95310.87306.63307.20307.200.18%330,863
Dec 1, 2025312.46312.46306.08306.65306.65-2.22%323,626
Nov 28, 2025313.24314.31311.64313.62313.62-0.22%133,144
Nov 26, 2025315.39317.78313.00314.31312.93-0.13%229,874
Nov 25, 2025311.60316.13307.38314.73313.351.55%452,665
Nov 24, 2025302.18311.30300.77309.92308.561.45%282,563
Nov 21, 2025301.26308.33295.87305.49304.151.21%516,501
Nov 20, 2025315.44319.90301.32301.83300.50-2.55%533,410
Nov 19, 2025307.00311.05304.80309.74308.380.19%312,940
Nov 18, 2025310.32312.37305.37309.16307.80-0.19%308,895
Nov 17, 2025314.00314.66308.34309.74308.38-1.35%321,002
Nov 14, 2025309.33317.25305.30313.97312.590.42%340,418
Nov 13, 2025320.00321.04310.06312.67311.30-1.64%431,403
Nov 12, 2025321.45325.76317.77317.89316.49-1.94%471,147
Nov 11, 2025317.57327.98315.38324.19322.771.74%725,502
Nov 10, 2025311.17319.79310.97318.66317.262.94%708,128
Nov 7, 2025303.86310.80299.07309.56308.201.35%595,480
Nov 6, 2025307.12308.22301.29305.43304.09-0.41%434,712
Nov 5, 2025313.45314.50305.28306.68305.33-2.92%525,890
Nov 4, 2025312.55318.20311.00315.90314.51-0.52%383,397
Nov 3, 2025322.41323.12312.18317.54316.15-1.39%651,324
Oct 31, 2025316.18323.34311.85322.02320.610.92%788,430
Oct 30, 2025315.00330.00310.00319.07317.676.92%981,618
Oct 29, 2025300.00301.24296.30298.42297.11-0.24%549,709
Oct 28, 2025300.42304.51298.09299.14297.83-0.85%402,790
Oct 27, 2025304.00309.00299.19301.69300.370.59%562,888
Oct 24, 2025293.28301.74290.69299.91298.593.39%525,246
Oct 23, 2025283.58291.96283.58290.09288.822.27%382,161
Oct 22, 2025288.00288.05282.15283.64282.39-1.35%350,261
Oct 21, 2025287.43291.56287.15287.53286.270.62%277,903
Oct 20, 2025281.81287.04281.81285.77284.522.05%320,459
Oct 17, 2025280.16283.40277.01280.02278.79-0.93%359,635
Oct 16, 2025286.65287.57282.51282.66281.42-0.81%354,361
Oct 15, 2025293.00295.49278.64284.96283.71-2.39%562,853
Oct 14, 2025288.21296.03284.02291.94290.661.40%642,907
Oct 13, 2025283.51288.23283.16287.90286.641.74%334,460
Oct 10, 2025286.13287.22281.30282.99281.75-1.10%421,877
Oct 9, 2025290.83291.49284.71286.14284.88-1.61%333,624
Oct 8, 2025286.74290.83285.36290.83289.551.91%264,974
Oct 7, 2025289.57291.34284.18285.38284.13-1.08%442,824
Oct 6, 2025285.96290.67285.70288.49287.221.50%335,505
Oct 3, 2025283.34286.38279.00284.24282.990.72%387,437
Oct 2, 2025285.58287.13281.41282.22280.98-1.33%378,548
Oct 1, 2025284.54291.52283.75286.01284.75-0.66%468,606
Sep 30, 2025279.64288.11279.64287.91286.653.00%426,066
Sep 29, 2025281.38282.25278.81279.53278.300.27%308,332
Sep 26, 2025273.30279.35273.25278.77277.552.77%369,063