Education
About Us
Working with TipRanks
Follow Us
Huntington Ingalls Industries (HII)
NYSE:HII
Time Period
1Y
Events
Historical Prices
Rows:
May 23, 2025
222.20
225.63
221.35
224.74
224.74
+0.11%
256,873
0.33
May 22, 2025
222.55
226.11
220.74
224.49
224.49
+0.50%
551,601
0.71
May 21, 2025
228.01
228.01
222.87
223.38
223.38
-2.03%
453,286
0.58
May 20, 2025
228.43
230.00
226.71
228.02
228.02
-0.58%
420,442
0.53
May 19, 2025
229.55
232.27
227.75
229.35
229.35
-0.30%
518,393
0.65
May 16, 2025
229.01
230.44
227.02
230.05
230.05
+0.83%
311,397
0.38
May 15, 2025
227.36
229.04
224.32
228.16
228.16
+2.26%
385,745
0.47
May 14, 2025
225.43
225.69
219.71
223.11
223.11
-1.16%
522,299
0.64
May 13, 2025
229.38
229.73
224.73
225.73
225.73
-1.75%
479,292
0.58
May 12, 2025
235.00
235.60
227.68
229.74
229.74
-0.82%
530,135
0.64
May 09, 2025
235.00
235.27
230.22
231.63
231.63
-0.57%
329,322
0.39
May 08, 2025
231.48
234.63
229.49
232.95
232.95
+1.19%
522,325
0.60
May 07, 2025
231.61
234.22
230.16
230.21
230.21
-1.16%
429,008
0.49
May 06, 2025
231.15
233.78
229.45
232.90
232.90
-0.12%
504,577
0.58
May 05, 2025
231.61
234.43
228.94
233.18
233.18
+1.37%
604,241
0.69
May 02, 2025
230.17
232.85
223.52
230.02
230.02
+1.12%
668,974
0.77
May 01, 2025
237.86
238.00
222.02
227.48
227.48
-1.24%
1,063,413
1.23
Apr 30, 2025
230.02
230.97
226.40
230.34
230.34
-0.01%
748,895
0.87
Apr 29, 2025
227.05
231.84
227.05
230.37
230.37
+0.88%
504,010
0.59
Apr 28, 2025
232.00
232.35
225.53
228.35
228.35
+1.02%
679,130
0.79
Apr 25, 2025
222.36
226.39
222.36
226.05
226.05
+1.87%
570,330
0.67
Apr 24, 2025
219.77
222.25
217.01
221.90
221.90
+1.82%
824,400
0.97
Apr 23, 2025
219.00
221.25
215.46
217.93
217.93
+0.33%
793,437
0.94
Apr 22, 2025
215.23
219.61
211.49
217.22
217.22
-0.29%
871,717
1.04
Apr 21, 2025
218.32
221.54
215.36
217.86
217.86
-0.74%
478,148
0.57
Apr 17, 2025
214.05
220.39
213.58
219.48
219.48
+1.80%
793,549
0.95
Apr 16, 2025
216.24
218.51
213.65
215.60
215.60
-1.09%
614,886
0.74
Apr 15, 2025
218.66
221.51
217.41
217.98
217.98
-0.90%
722,789
0.88
Apr 14, 2025
216.69
221.47
213.41
219.95
219.95
+1.95%
1,152,197
1.42
Apr 11, 2025
208.66
218.78
207.36
215.74
215.74
+7.39%
1,474,113
1.85
Apr 10, 2025
196.86
203.77
195.32
200.89
200.89
+0.40%
834,717
1.06
Apr 09, 2025
182.88
202.54
182.79
200.08
200.08
+6.69%
1,009,101
1.29
Apr 08, 2025
192.99
195.67
184.46
187.54
187.54
+2.31%
822,859
1.06
Apr 07, 2025
181.28
190.10
177.42
183.31
183.31
-0.89%
826,364
1.08
Apr 04, 2025
194.14
195.93
184.60
184.95
184.95
-7.16%
855,917
1.13
Apr 03, 2025
202.50
206.93
197.23
199.22
199.22
-2.79%
690,633
0.92
Apr 02, 2025
200.00
205.43
198.95
204.93
204.93
+1.35%
500,248
0.66
Apr 01, 2025
204.42
205.29
200.86
202.20
202.20
-0.90%
549,872
0.73
Mar 31, 2025
204.01
206.68
202.29
204.04
204.04
-0.62%
666,745
0.90
Mar 28, 2025
202.87
205.83
202.80
205.32
205.32
+1.07%
560,259
0.76
Mar 27, 2025
203.57
204.88
200.75
203.15
203.15
-0.06%
350,559
0.47
Mar 26, 2025
206.37
207.15
202.44
203.27
203.27
-1.44%
438,258
0.57
Mar 25, 2025
205.49
207.64
204.21
206.25
206.25
+0.17%
557,428
0.72
Mar 24, 2025
202.29
206.73
201.24
205.89
205.89
+2.19%
525,531
0.67
Mar 21, 2025
201.52
203.52
199.01
201.47
201.47
-0.12%
1,446,305
1.88
Mar 20, 2025
206.27
206.41
200.78
201.71
201.71
-2.76%
651,241
0.85
Mar 19, 2025
208.09
211.25
206.71
207.43
207.43
-0.55%
518,818
0.67
Mar 18, 2025
206.44
210.00
204.44
208.57
208.57
+0.70%
681,683
0.89
Mar 17, 2025
196.61
208.80
196.61
207.13
207.13
+5.59%
1,200,705
1.58
Mar 14, 2025
196.40
198.18
194.83
196.16
196.16
+0.33%
790,723
1.05
Rows: