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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2026	365.16	368.29	352.05	361.40	388,303	+3.00(+0.84%)
Apr 27, 2026	356.45	367.02	356.45	358.40	645,274	-0.89(-0.25%)
Apr 24, 2026	371.17	371.18	355.16	359.29	556,309	-10.85(-2.93%)
Apr 23, 2026	364.00	371.47	362.37	370.14	416,539	+3.26(+0.89%)
Apr 22, 2026	382.89	384.88	364.20	366.88	523,411	-11.33(-3.00%)
Apr 21, 2026	389.01	390.00	377.29	378.21	471,325	-13.98(-3.56%)
Apr 20, 2026	394.48	397.62	390.55	392.19	252,891	-2.62(-0.66%)
Apr 17, 2026	396.00	400.70	393.00	394.81	636,994	-1.36(-0.34%)
Apr 16, 2026	400.27	403.95	394.05	396.17	296,613	-1.96(-0.49%)
Apr 15, 2026	392.31	401.36	391.98	398.13	357,460	+0.06(+0.02%)
Apr 14, 2026	398.87	399.17	394.88	398.07	286,954	+3.61(+0.92%)
Apr 13, 2026	396.00	400.07	390.97	394.46	409,587	+0.05(+0.01%)
Apr 10, 2026	401.72	403.37	386.49	394.41	432,640	-8.96(-2.22%)
Apr 09, 2026	410.01	414.03	402.26	403.37	309,298	-7.98(-1.94%)
Apr 08, 2026	405.66	413.58	403.01	411.35	435,040	+9.07(+2.25%)
Apr 07, 2026	405.16	408.24	400.60	402.28	247,887	-5.38(-1.32%)
Apr 06, 2026	398.11	407.76	396.31	407.66	406,682	+11.04(+2.78%)
Apr 02, 2026	388.12	398.99	381.66	396.62	280,438	+3.30(+0.84%)
Apr 01, 2026	379.50	396.17	379.50	393.32	519,903	+13.42(+3.53%)
Mar 31, 2026	374.62	382.72	370.41	379.90	400,481	+10.82(+2.93%)
Mar 30, 2026	386.45	387.07	366.48	369.08	491,258	-12.71(-3.33%)
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	469,937	-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	677,672	-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	353,730	-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	+1.52(+0.34%)
Feb 26, 2026	435.89	444.99	430.19	443.00	430,733	+7.42(+1.70%)
Feb 25, 2026	451.84	451.86	418.78	435.58	514,185	-12.15(-2.71%)
Feb 24, 2026	435.64	449.03	431.87	447.73	392,040	+9.72(+2.22%)
Feb 23, 2026	432.75	441.89	428.39	438.01	469,124	+0.44(+0.10%)
Feb 20, 2026	439.91	447.74	433.59	437.57	509,300	-5.57(-1.26%)
Feb 19, 2026	423.20	443.32	423.20	443.14	782,299	+18.25(+4.30%)
Feb 18, 2026	422.18	426.96	417.72	424.89	350,293	+7.06(+1.69%)
Feb 17, 2026	416.46	420.94	406.70	417.83	519,743	-0.95(-0.23%)
Feb 13, 2026	406.75	422.29	406.06	418.78	643,794	+12.02(+2.96%)
Feb 12, 2026	400.05	413.49	395.46	406.76	624,970	+14.06(+3.58%)
Feb 11, 2026	403.52	403.52	382.01	392.70	517,058	-6.67(-1.67%)
Feb 10, 2026	401.94	404.28	394.79	399.37	425,534	-6.45(-1.59%)
Feb 09, 2026	401.00	414.46	398.06	405.82	610,725	+8.05(+2.02%)
Feb 06, 2026	374.89	400.00	374.88	397.77	774,860	+28.39(+7.69%)
Feb 05, 2026	354.61	407.00	351.62	369.38	1,560,851	-43.76(-10.59%)
Feb 04, 2026	426.52	429.00	409.41	413.14	992,997	-16.50(-3.84%)
Feb 03, 2026	423.79	432.91	422.32	429.64	591,307	+9.34(+2.22%)

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.