Skip to main content

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

241.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 239.21 242.04 237.16 241.46 315,932 +2.81(+1.18%)
Jun 27, 2025 238.32 239.49 236.66 238.65 515,997 -1.18(-0.49%)
Jun 26, 2025 236.73 241.86 236.19 239.83 292,801 +4.71(+2.00%)
Jun 25, 2025 231.44 236.08 228.69 235.12 612,971 +3.49(+1.51%)
Jun 24, 2025 233.82 234.25 229.72 231.63 379,763 -5.47(-2.31%)
Jun 23, 2025 235.81 239.68 235.21 237.10 495,988 +2.56(+1.09%)
Jun 20, 2025 234.80 235.78 230.72 234.54 1,555,744 +0.33(+0.14%)
Jun 18, 2025 236.43 239.29 233.13 234.21 524,350 +0.13(+0.06%)
Jun 17, 2025 230.00 234.47 227.00 234.08 544,773 +4.82(+2.10%)
Jun 16, 2025 234.74 234.74 226.75 229.26 546,648 -3.47(-1.49%)
Jun 13, 2025 233.15 235.89 230.00 232.73 455,851 +3.61(+1.58%)
Jun 12, 2025 224.81 229.30 223.49 229.12 329,239 +2.97(+1.31%)
Jun 11, 2025 222.77 226.28 215.04 226.15 548,148 +2.85(+1.28%)
Jun 10, 2025 227.53 227.63 222.32 223.30 443,405 -4.77(-2.09%)
Jun 09, 2025 227.01 229.10 224.18 228.07 483,387 +1.58(+0.70%)
Jun 06, 2025 225.98 228.03 225.00 226.49 312,982 +1.71(+0.76%)
Jun 05, 2025 225.46 225.89 222.76 224.78 484,341 -0.01(-0.00%)
Jun 04, 2025 228.99 228.99 224.75 224.79 463,467 -3.17(-1.39%)
Jun 03, 2025 224.19 229.03 222.18 227.96 491,496 +5.16(+2.32%)
Jun 02, 2025 222.90 223.51 219.93 222.80 446,333 -0.26(-0.12%)
May 30, 2025 221.74 223.95 219.82 223.06 590,940 +0.73(+0.33%)
May 29, 2025 223.16 223.78 220.87 222.33 1,064,353 -1.91(-0.85%)
May 28, 2025 227.27 227.86 223.89 224.24 317,747 -2.23(-0.98%)
May 27, 2025 225.63 226.64 223.59 226.47 368,446 +3.08(+1.38%)
May 23, 2025 220.86 224.27 220.01 223.38 258,432 +0.25(+0.11%)
May 22, 2025 221.21 224.75 219.41 223.13 554,931 +1.10(+0.50%)
May 21, 2025 226.63 226.63 221.53 222.03 455,996 -4.61(-2.03%)
May 20, 2025 227.05 228.61 225.34 226.64 422,994 -1.32(-0.58%)
May 19, 2025 228.16 230.87 226.38 227.97 521,539 -0.70(-0.30%)
May 16, 2025 227.63 229.05 225.65 228.66 313,287 +1.88(+0.83%)
May 15, 2025 225.99 227.66 222.96 226.78 388,087 +5.02(+2.26%)
May 14, 2025 224.07 224.33 218.39 221.76 525,452 -2.60(-1.16%)
May 13, 2025 228.00 228.34 223.37 224.37 482,190 -3.99(-1.75%)
May 12, 2025 233.58 234.18 226.31 228.35 533,351 -1.88(-0.82%)
May 09, 2025 233.58 233.85 228.83 230.23 331,321 -1.31(-0.57%)
May 08, 2025 230.08 233.21 228.10 231.54 525,484 +2.72(+1.19%)
May 07, 2025 230.21 232.81 228.77 228.82 431,608 -2.67(-1.15%)
May 06, 2025 229.75 232.37 228.06 231.49 507,610 -0.28(-0.12%)
May 05, 2025 230.21 233.01 227.56 231.77 607,893 +3.14(+1.37%)
May 02, 2025 228.78 231.44 222.17 228.63 673,036 +2.53(+1.12%)
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 following
Privacy Policy and Terms Of Service.