NYSE : HII
Huntington Ingalls Industries, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 316.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Huntington Ingalls Industries, Inc. (HII) closed at 316.88 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 317 | 322.56 | 313.54 | 316.88 | 763,051 | +0.21% |
| 2026-10-29 | 304.79 | 327.75 | 296.51 | 316.21 | 1,707,874 | +13.23% |
| 2026-10-28 | 279.7 | 282.11 | 275.599 | 279.26 | 564,913 | -0.73% |
| 2026-10-27 | 280.98 | 282.04 | 277.69 | 281.32 | 434,250 | +0.10% |
| 2026-10-26 | 274.08 | 281.36 | 274.08 | 281.05 | 386,247 | +2.54% |
| 2026-10-23 | 275.19 | 277.15 | 270.04 | 274.08 | 612,637 | -1.71% |
| 2026-10-22 | 279.2 | 280.42 | 274.03 | 278.86 | 727,111 | +1.79% |
| 2026-10-21 | 275.69 | 279.33 | 271.555 | 273.95 | 459,489 | +0.63% |
| 2026-10-20 | 270.44 | 274.775 | 268.65 | 272.23 | 562,312 | +0.96% |
| 2026-10-19 | 268.28 | 271.56 | 267.07 | 269.64 | 396,478 | -0.87% |
| 2026-10-16 | 269.94 | 273.33 | 267.87 | 272 | 531,933 | +1.79% |
| 2026-10-15 | 268.02 | 269.43 | 263.63 | 267.22 | 480,488 | +1.02% |
| 2026-10-14 | 260 | 266.61 | 260 | 264.53 | 590,192 | +2.59% |
| 2026-10-13 | 263.46 | 264.72 | 255.355 | 257.84 | 502,658 | -2.34% |
| 2026-10-12 | 265.55 | 268.42 | 263.8 | 264.03 | 335,264 | -0.29% |
| 2026-10-09 | 265.63 | 267.1 | 263.359 | 264.8 | 393,681 | -0.08% |
| 2026-10-08 | 260.17 | 267.24 | 258.89 | 265.02 | 440,377 | +1.67% |
| 2026-10-07 | 262.48 | 265.38 | 259.73 | 260.67 | 554,306 | -1.17% |
| 2026-10-06 | 269.9 | 269.9 | 258.565 | 263.75 | 591,452 | -1.02% |
| 2026-10-05 | 269.52 | 271.125 | 264.925 | 266.48 | 559,780 | -0.77% |
| 2026-10-02 | 274.9 | 275.51 | 267.31 | 268.54 | 653,983 | -2.11% |
| 2026-10-01 | 269.09 | 275.98 | 266.39 | 274.33 | 807,201 | +2.72% |
| 2026-09-30 | 267.12 | 269.87 | 262.91 | 267.07 | 769,542 | +2.86% |
| 2026-09-29 | 257.44 | 262.5 | 256.788 | 259.64 | 513,171 | +1.01% |
| 2026-09-28 | 261.69 | 262.505 | 256.81 | 257.05 | 590,314 | -2.64% |
| 2026-09-25 | 265 | 266.05 | 261.71 | 264.02 | 300,101 | -0.74% |
| 2026-09-24 | 270 | 271.99 | 265.58 | 266 | 370,290 | -1.41% |
| 2026-09-23 | 269.99 | 274.35 | 268.074 | 269.8 | 472,822 | -0.42% |
| 2026-09-22 | 278 | 278.78 | 268.09 | 270.95 | 534,416 | -1.87% |
| 2026-09-21 | 273.39 | 276.78 | 272.231 | 276.1 | 424,958 | +1.19% |
| 2026-09-18 | 277.13 | 277.135 | 270.15 | 272.86 | 1,437,182 | -1.54% |
| 2026-09-17 | 279.72 | 283.25 | 275.52 | 277.14 | 421,585 | -0.34% |
| 2026-09-16 | 279.21 | 280.51 | 275.04 | 278.09 | 467,179 | -0.49% |
| 2026-09-15 | 280.98 | 280.98 | 272.88 | 279.46 | 413,819 | -0.20% |
| 2026-09-14 | 277.77 | 282.19 | 277.16 | 280.01 | 327,895 | +0.11% |
| 2026-09-11 | 283.79 | 284.87 | 278.17 | 279.69 | 445,687 | -0.70% |
| 2026-09-10 | 280 | 285.16 | 279.62 | 281.67 | 403,873 | +0.29% |
| 2026-09-09 | 288.25 | 290.59 | 280.77 | 280.85 | 356,318 | -2.37% |
| 2026-09-08 | 286.99 | 293 | 286.45 | 287.67 | 326,835 | +0.61% |
| 2026-09-04 | 288.14 | 290.15 | 284.055 | 285.93 | 311,293 | -1.65% |
| 2026-09-03 | 291.13 | 295.5 | 286.2 | 290.73 | 287,959 | +0.70% |
| 2026-09-02 | 292.24 | 292.72 | 287.215 | 288.72 | 354,608 | -1.27% |
| 2026-09-01 | 290.88 | 294.515 | 290.7 | 292.42 | 385,326 | +0.42% |
| 2026-08-31 | 291.51 | 297.455 | 288.28 | 291.2 | 445,011 | -1.02% |
| 2026-08-28 | 296.42 | 297.375 | 290.5 | 294.21 | 442,537 | -0.57% |
| 2026-08-27 | 296.99 | 298.83 | 293.02 | 297.29 | 325,302 | +0.30% |
| 2026-08-26 | 291.15 | 298.99 | 291 | 296.4 | 367,983 | +1.80% |
| 2026-08-25 | 294.26 | 295.87 | 286.5 | 291.15 | 364,534 | -1.18% |
| 2026-08-24 | 297.18 | 298.05 | 291.15 | 294.63 | 335,533 | -1.20% |
| 2026-08-21 | 303.42 | 305.25 | 296.89 | 298.2 | 491,354 | -1.06% |
| 2026-08-20 | 310.32 | 310.76 | 300.26 | 301.4 | 400,910 | -3.32% |
| 2026-08-19 | 316.89 | 317 | 310.56 | 311.76 | 407,368 | -1.84% |
| 2026-08-18 | 319.44 | 322.475 | 317.31 | 317.61 | 592,952 | -0.23% |
| 2026-08-17 | 325.74 | 327.25 | 317.505 | 318.34 | 422,407 | -2.86% |
| 2026-08-14 | 330.52 | 330.75 | 322.35 | 327.71 | 406,045 | +0.60% |
| 2026-08-13 | 327.02 | 328.665 | 322 | 325.76 | 367,336 | -0.32% |
| 2026-08-12 | 325.61 | 329.485 | 323.25 | 326.8 | 313,536 | -0.32% |
| 2026-08-11 | 328.8 | 334.168 | 326.26 | 327.85 | 400,335 | -0.89% |
| 2026-08-10 | 324.83 | 334.5 | 324 | 330.81 | 441,049 | +1.95% |
| 2026-08-07 | 322.92 | 325.193 | 320.5 | 324.48 | 292,818 | +0.85% |
| 2026-08-06 | 322.47 | 325.28 | 319.72 | 321.76 | 464,960 | +1.28% |
| 2026-08-05 | 327.37 | 329.56 | 316.39 | 317.7 | 598,563 | -1.66% |
| 2026-08-04 | 327.69 | 330.415 | 316.465 | 323.06 | 607,858 | -0.89% |
| 2026-08-03 | 333 | 334.53 | 325.405 | 325.95 | 605,964 | -0.15% |
| 2026-07-31 | 323.01 | 329.545 | 311.5 | 326.45 | 930,563 | +2.05% |
| 2026-07-30 | 307.01 | 320.65 | 296.66 | 319.9 | 1,374,579 | +14.09% |
| 2026-07-29 | 300.25 | 302.78 | 279.44 | 280.4 | 770,507 | -6.50% |
| 2026-07-28 | 289.81 | 301.69 | 285.08 | 299.9 | 1,022,982 | +4.04% |
| 2026-07-27 | 287.59 | 290.57 | 284.455 | 288.25 | 371,954 | +0.23% |
| 2026-07-24 | 289.41 | 292.685 | 286.86 | 287.59 | 324,635 | +0.17% |
| 2026-07-23 | 282.59 | 295.4 | 282.59 | 287.09 | 698,772 | +3.54% |
| 2026-07-22 | 273 | 277.93 | 271.975 | 277.28 | 331,369 | +3.17% |
| 2026-07-21 | 267.7 | 271.36 | 263.62 | 268.76 | 381,022 | -0.47% |
| 2026-07-20 | 270.81 | 273.52 | 269.22 | 270.04 | 342,412 | +0.34% |
| 2026-07-17 | 273.78 | 277.2 | 268.25 | 269.13 | 947,219 | -0.71% |
| 2026-07-16 | 276.86 | 277.985 | 270.13 | 271.05 | 529,692 | -2.43% |
| 2026-07-15 | 281.72 | 283.55 | 276.7 | 277.79 | 378,542 | -0.79% |
| 2026-07-14 | 285.89 | 287.653 | 279.805 | 280 | 253,768 | -1.71% |
| 2026-07-13 | 287.29 | 288.285 | 284.4 | 284.86 | 301,120 | -0.43% |
| 2026-07-10 | 286.73 | 287.235 | 283.9 | 286.09 | 235,806 | -0.04% |
| 2026-07-09 | 287.08 | 289.674 | 282.535 | 286.21 | 321,565 | -1.13% |
| 2026-07-08 | 285.76 | 290 | 284.02 | 289.47 | 379,695 | +0.00% |
| 2026-07-07 | 293.95 | 295.5 | 286.07 | 289.46 | 336,444 | -1.58% |
| 2026-07-06 | 291 | 296.19 | 289.23 | 294.1 | 434,180 | +0.89% |
| 2026-07-02 | 282.94 | 291.92 | 282.745 | 291.5 | 491,236 | +4.49% |
| 2026-07-01 | 283.2 | 285 | 278.33 | 278.97 | 395,412 | -0.33% |
| 2026-06-30 | 279.77 | 282.81 | 276.665 | 279.89 | 477,749 | +0.90% |
| 2026-06-29 | 282.89 | 282.89 | 277.05 | 277.39 | 489,326 | -1.63% |
| 2026-06-26 | 278.17 | 286.3 | 278.17 | 281.99 | 689,647 | +1.04% |
| 2026-06-25 | 280.55 | 283.33 | 276.88 | 279.09 | 702,666 | -0.19% |
| 2026-06-24 | 283 | 285.905 | 278.37 | 279.62 | 533,355 | -1.36% |
| 2026-06-23 | 279.58 | 283.49 | 277.44 | 283.48 | 432,578 | +1.90% |
| 2026-06-22 | 281.11 | 284.383 | 274.81 | 278.19 | 606,604 | -2.54% |
| 2026-06-18 | 299.03 | 299.03 | 281.44 | 285.43 | 1,215,089 | -3.86% |
| 2026-06-17 | 295.48 | 302.74 | 294.41 | 296.89 | 513,580 | -0.54% |
| 2026-06-16 | 299.21 | 302.225 | 297.62 | 298.51 | 310,426 | -0.38% |
| 2026-06-15 | 300.16 | 302.055 | 297.77 | 299.66 | 417,851 | +0.67% |
| 2026-06-12 | 303.29 | 303.48 | 296.81 | 297.68 | 317,471 | -1.09% |
| 2026-06-11 | 290.11 | 301.67 | 289.59 | 300.95 | 515,784 | +4.09% |
| 2026-06-10 | 299 | 299.03 | 288.73 | 289.13 | 329,434 | -2.82% |
| 2026-06-09 | 293.43 | 298.808 | 293.05 | 297.52 | 512,532 | +1.80% |
| 2026-06-08 | 294.18 | 297 | 290.61 | 292.26 | 429,921 | -0.27% |
| 2026-06-05 | 294.89 | 296.39 | 290.24 | 293.04 | 347,458 | -0.51% |
| 2026-06-04 | 290.36 | 294.58 | 289.46 | 294.53 | 497,255 | +2.43% |
| 2026-06-03 | 291.83 | 294.215 | 287.43 | 287.54 | 766,722 | -2.08% |
| 2026-06-02 | 298.33 | 298.45 | 291.64 | 293.66 | 527,248 | -0.93% |
| 2026-06-01 | 304.5 | 306.31 | 291.71 | 296.41 | 895,298 | -3.82% |
| 2026-05-29 | 317.15 | 318.19 | 304.25 | 308.17 | 878,444 | -3.55% |
| 2026-05-28 | 320.06 | 323.86 | 317.88 | 320.9 | 523,321 | +1.05% |
| 2026-05-27 | 319.14 | 319.663 | 314.15 | 317.56 | 425,265 | -1.06% |
| 2026-05-26 | 320.35 | 321.98 | 315.94 | 320.95 | 381,341 | +0.10% |
| 2026-05-22 | 319.68 | 322.13 | 315.91 | 320.63 | 286,540 | +0.97% |
| 2026-05-21 | 320 | 322.82 | 316.03 | 317.55 | 469,600 | -1.36% |
| 2026-05-20 | 326.61 | 326.92 | 320.8 | 321.92 | 340,861 | -0.83% |
| 2026-05-19 | 328.985 | 331.79 | 323.84 | 324.6 | 413,340 | -1.44% |
| 2026-05-18 | 330.17 | 331.64 | 325 | 329.35 | 305,410 | +0.97% |
| 2026-05-15 | 331.21 | 336.21 | 325 | 326.17 | 437,155 | -3.20% |
| 2026-05-14 | 332.505 | 339.76 | 332.505 | 336.95 | 389,777 | +0.82% |
| 2026-05-13 | 332.58 | 334.96 | 324.33 | 334.22 | 476,987 | +0.20% |
| 2026-05-12 | 321.02 | 336.53 | 318.99 | 333.56 | 928,399 | +4.98% |