ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Huntington Ingalls Industries, Inc. Common Stock (NY:HII)

381.79 -3.00 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 380.73 388.52 372.37 381.79 375,910 -3.00(-0.78%)
Mar 26, 2026 396.06 400.99 384.25 384.79 470,108 -17.77(-4.41%)
Mar 25, 2026 406.32 409.41 399.50 402.56 286,115 +0.48(+0.12%)
Mar 24, 2026 393.79 406.22 392.05 402.08 327,936 +5.51(+1.39%)
Mar 23, 2026 404.98 410.99 396.11 396.57 677,674 -11.41(-2.80%)
Mar 20, 2026 414.66 417.55 405.55 407.98 1,810,339 -10.44(-2.50%)
Mar 19, 2026 418.21 423.09 410.28 418.42 485,329 -9.57(-2.24%)
Mar 18, 2026 424.69 433.41 422.13 427.99 454,186 +5.05(+1.19%)
Mar 17, 2026 417.37 423.98 413.07 422.94 462,325 +6.35(+1.52%)
Mar 16, 2026 414.00 419.19 403.59 416.59 685,543 +0.88(+0.21%)
Mar 13, 2026 414.45 418.44 406.97 415.71 372,489 +1.15(+0.28%)
Mar 12, 2026 409.99 417.00 403.22 414.56 412,761 +0.86(+0.21%)
Mar 11, 2026 413.46 419.95 409.95 413.70 331,764 -3.81(-0.91%)
Mar 10, 2026 423.14 427.36 416.62 417.51 353,723 -12.07(-2.81%)
Mar 09, 2026 426.58 432.29 417.85 429.58 468,497 +0.47(+0.11%)
Mar 06, 2026 417.00 432.72 412.05 429.11 400,230 +7.94(+1.89%)
Mar 05, 2026 429.09 430.57 411.06 421.17 485,075 -15.86(-3.63%)
Mar 04, 2026 441.31 441.44 432.12 437.03 421,194 -3.30(-0.75%)
Mar 03, 2026 443.14 447.91 435.18 440.33 418,279 -13.40(-2.95%)
Mar 02, 2026 451.19 460.00 445.67 453.73 631,626 +9.21(+2.07%)
Feb 27, 2026 441.68 445.18 436.00 444.52 411,225 +2.90(+0.66%)
Feb 26, 2026 434.53 443.60 428.85 441.62 432,078 +7.40(+1.70%)
Feb 25, 2026 450.43 450.45 417.48 434.22 515,791 -12.11(-2.71%)
Feb 24, 2026 434.28 447.64 430.52 446.33 393,265 +9.69(+2.22%)
Feb 23, 2026 431.40 440.52 427.06 436.65 470,589 +0.44(+0.10%)
Feb 20, 2026 438.54 446.35 432.24 436.21 510,891 -5.55(-1.26%)
Feb 19, 2026 421.88 441.94 421.88 441.76 784,743 +18.19(+4.30%)
Feb 18, 2026 420.87 425.63 416.42 423.57 351,387 +7.04(+1.69%)
Feb 17, 2026 415.16 419.63 405.43 416.53 521,367 -0.95(-0.23%)
Feb 13, 2026 405.48 420.98 404.79 417.48 645,805 +11.98(+2.95%)
Feb 12, 2026 398.80 412.20 394.23 405.49 626,922 +14.02(+3.58%)
Feb 11, 2026 402.26 402.26 380.82 391.48 518,673 -6.65(-1.67%)
Feb 10, 2026 400.69 403.02 393.56 398.13 426,863 -6.43(-1.59%)
Feb 09, 2026 399.75 413.17 396.82 404.56 612,633 +8.02(+2.02%)
Feb 06, 2026 373.72 398.75 373.71 396.53 777,281 +28.30(+7.69%)
Feb 05, 2026 353.50 405.73 350.53 368.23 1,565,722 -43.62(-10.59%)
Feb 04, 2026 425.19 427.66 408.13 411.85 996,099 -16.45(-3.84%)
Feb 03, 2026 422.47 431.56 421.00 428.30 593,154 +9.31(+2.22%)
Feb 02, 2026 416.48 423.68 414.24 418.99 380,699 -0.21(-0.05%)
Jan 30, 2026 420.74 427.97 415.93 419.20 478,124 -7.30(-1.71%)
Jan 29, 2026 427.81 434.79 422.19 426.50 447,501 +2.43(+0.57%)
Jan 28, 2026 415.38 427.24 414.82 424.06 442,771 +2.59(+0.61%)
Jan 27, 2026 412.17 422.34 408.72 421.47 391,561 +9.20(+2.23%)
Jan 26, 2026 413.10 413.67 404.15 412.27 575,299 -5.00(-1.20%)
Jan 23, 2026 422.85 427.06 410.76 417.28 450,336 -5.54(-1.31%)
Jan 22, 2026 420.02 425.29 415.31 422.82 479,561 +1.46(+0.35%)
Jan 21, 2026 418.68 425.46 409.33 421.36 578,905 +7.08(+1.71%)
Jan 20, 2026 422.24 430.65 410.75 414.29 835,767 -10.29(-2.42%)
Jan 16, 2026 421.20 426.39 418.72 424.57 691,044 +7.02(+1.68%)
Jan 15, 2026 411.02 419.40 399.95 417.56 862,328 +3.46(+0.84%)
Jan 14, 2026 412.16 423.80 407.77 414.10 1,034,832 +3.72(+0.91%)
Jan 13, 2026 412.47 413.28 400.20 410.38 1,136,943 +13.37(+3.37%)
Jan 12, 2026 388.79 398.37 388.79 397.01 590,677 +11.23(+2.91%)
Jan 09, 2026 379.79 389.82 379.75 385.78 509,645 +8.49(+2.25%)
Jan 08, 2026 378.82 388.31 372.82 377.29 950,389 +21.95(+6.18%)
Jan 07, 2026 368.72 373.09 355.03 355.34 721,617 -11.12(-3.03%)
Jan 06, 2026 364.22 369.36 362.87 366.45 479,513 +4.11(+1.13%)
Jan 05, 2026 357.02 364.78 357.02 362.35 549,013 +13.69(+3.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.