• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    342.80 +0.82 (+0.24%)
    Streaming Delayed Price Updated: 10:36 AM EST, Dec 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 30, 2025 346.26 347.33 340.27 341.98 384,880 -3.75(-1.08%)
    Dec 29, 2025 350.58 352.50 344.90 345.73 422,900 -5.40(-1.54%)
    Dec 26, 2025 355.04 356.10 350.00 351.13 323,016 -4.32(-1.22%)
    Dec 24, 2025 354.01 359.30 353.00 355.45 197,252 +0.93(+0.26%)
    Dec 23, 2025 358.06 360.20 351.23 354.52 644,598 +1.00(+0.28%)
    Dec 22, 2025 338.69 357.44 338.07 353.52 862,614 +16.88(+5.01%)
    Dec 19, 2025 324.15 337.44 324.15 336.64 1,438,541 +14.01(+4.34%)
    Dec 18, 2025 321.71 327.19 320.73 322.63 396,703 +1.34(+0.42%)
    Dec 17, 2025 324.17 327.38 318.62 321.29 475,062 -5.51(-1.69%)
    Dec 16, 2025 327.06 328.24 322.01 326.80 377,904 -2.36(-0.72%)
    Dec 15, 2025 328.03 331.86 324.72 329.16 334,909 +2.24(+0.69%)
    Dec 12, 2025 331.25 333.31 326.29 326.92 386,318 +0.20(+0.06%)
    Dec 11, 2025 324.19 330.45 321.73 326.72 521,858 +3.58(+1.11%)
    Dec 10, 2025 314.19 326.63 311.04 323.14 441,387 +8.19(+2.60%)
    Dec 09, 2025 315.15 320.00 314.45 314.95 322,883 -0.93(-0.29%)
    Dec 08, 2025 306.18 316.58 303.61 315.88 449,827 +11.30(+3.71%)
    Dec 05, 2025 315.51 317.86 300.20 304.58 632,913 -11.30(-3.58%)
    Dec 04, 2025 308.68 318.61 308.40 315.88 357,982 +6.65(+2.15%)
    Dec 03, 2025 307.08 310.16 304.01 309.23 347,042 +2.03(+0.66%)
    Dec 02, 2025 307.95 310.87 306.63 307.20 330,902 +0.55(+0.18%)
    Dec 01, 2025 312.46 312.46 306.08 306.65 359,799 -6.97(-2.22%)
    Nov 28, 2025 313.24 314.31 311.64 313.62 133,145 +0.69(+0.22%)
    Nov 26, 2025 314.00 316.38 311.63 312.93 230,888 -0.42(-0.13%)
    Nov 25, 2025 310.23 314.74 306.03 313.35 454,522 +4.79(+1.55%)
    Nov 24, 2025 300.85 309.93 299.45 308.56 280,943 +4.41(+1.45%)
    Nov 21, 2025 299.94 306.98 294.57 304.15 518,779 +3.64(+1.21%)
    Nov 20, 2025 314.06 318.50 300.00 300.50 535,737 -7.88(-2.55%)
    Nov 19, 2025 305.65 309.68 303.46 308.38 314,287 +0.58(+0.19%)
    Nov 18, 2025 308.96 311.00 304.03 307.80 310,256 -0.58(-0.19%)
    Nov 17, 2025 312.62 313.27 306.99 308.38 322,395 -4.21(-1.35%)
    Nov 14, 2025 307.97 315.86 303.95 312.59 341,921 +1.29(+0.42%)
    Nov 13, 2025 318.60 319.63 308.70 311.30 433,307 -5.20(-1.64%)
    Nov 12, 2025 320.04 324.33 316.38 316.49 473,191 -6.27(-1.94%)
    Nov 11, 2025 316.18 326.54 314.00 322.77 728,649 +5.51(+1.74%)
    Nov 10, 2025 309.80 318.39 309.61 317.26 711,236 +9.06(+2.94%)
    Nov 07, 2025 302.53 309.44 297.76 308.20 598,107 +4.11(+1.35%)
    Nov 06, 2025 305.77 306.87 299.97 304.09 436,534 -1.24(-0.41%)
    Nov 05, 2025 312.07 313.12 303.94 305.33 527,834 -9.18(-2.92%)
    Nov 04, 2025 311.18 316.80 309.63 314.51 384,968 -1.63(-0.52%)
    Nov 03, 2025 320.99 321.70 310.81 316.15 653,883 -4.46(-1.39%)
    Oct 31, 2025 314.79 321.92 310.48 320.61 791,908 +2.94(+0.92%)
    Oct 30, 2025 313.62 328.55 308.64 317.67 987,593 +20.56(+6.92%)
    Oct 29, 2025 298.68 299.92 295.00 297.11 554,726 -0.72(-0.24%)
    Oct 28, 2025 299.10 303.18 296.78 297.83 404,542 -2.54(-0.84%)
    Oct 27, 2025 302.67 307.64 297.88 300.37 565,371 +1.77(+0.59%)
    Oct 24, 2025 291.99 300.42 289.41 298.59 527,565 +9.78(+3.39%)
    Oct 23, 2025 282.33 290.68 282.33 288.82 383,789 +6.42(+2.27%)
    Oct 22, 2025 286.74 286.79 280.91 282.39 351,805 -3.87(-1.35%)
    Oct 21, 2025 286.16 290.28 285.88 286.27 279,129 +1.75(+0.62%)
    Oct 20, 2025 280.57 285.77 280.57 284.51 321,864 +5.72(+2.05%)
    Oct 17, 2025 278.93 282.15 275.79 278.79 361,221 -2.63(-0.93%)
    Oct 16, 2025 285.39 286.30 281.26 281.42 355,882 -2.29(-0.81%)
    Oct 15, 2025 291.71 294.19 277.42 283.71 565,319 -6.95(-2.39%)
    Oct 14, 2025 286.94 294.73 282.77 290.66 645,520 +4.02(+1.40%)
    Oct 13, 2025 282.26 286.96 281.92 286.64 335,924 +4.89(+1.74%)
    Oct 10, 2025 284.87 285.96 280.06 281.75 423,738 -3.14(-1.10%)
    Oct 09, 2025 289.55 290.21 283.46 284.88 335,086 -4.67(-1.61%)
    Oct 08, 2025 285.48 289.55 284.11 289.55 266,142 +5.43(+1.91%)
    Oct 07, 2025 288.30 290.06 282.93 284.13 444,770 -3.10(-1.08%)
    Oct 06, 2025 284.70 289.39 284.45 287.22 336,958 +4.23(+1.50%)
    Oct 03, 2025 282.10 285.12 277.77 282.99 389,146 +2.01(+0.72%)
    Oct 02, 2025 284.33 285.86 280.17 280.98 380,219 -3.77(-1.33%)
    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.
    © 2025 FinancialContent. All rights reserved.