Huntington Ingalls Industries Inc (HII) Historical Stock Data
304.58 ↓11.30 (-3.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HII is up 0.07% a day on average. There have been 15 days where Huntington Ingalls Industries Inc closed green and 15 days where HII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 315.51 | 304.58 | ↓$10.93 (-3.46%) | 300.20 | 317.86 | 632.91K |
| 2025-12-04 | 308.68 | 315.88 | ↑$7.20 (2.33%) | 308.40 | 318.61 | 357.99K |
| 2025-12-03 | 307.08 | 309.23 | ↑$2.15 (0.70%) | 304.01 | 310.16 | 347.04K |
| 2025-12-02 | 307.95 | 307.20 | ↓$0.75 (-0.24%) | 306.63 | 310.87 | 330.91K |
| 2025-12-01 | 312.46 | 306.65 | ↓$5.81 (-1.86%) | 306.08 | 312.46 | 357.07K |
| 2025-11-28 | 313.24 | 313.62 | ↑$0.38 (0.12%) | 311.64 | 314.31 | 133.14K |
| 2025-11-26 | 315.39 | 314.31 | ↓$1.08 (-0.34%) | 313.00 | 317.78 | 229.87K |
| 2025-11-25 | 311.60 | 314.73 | ↑$3.13 (1.00%) | 307.38 | 316.13 | 452.65K |
| 2025-11-24 | 302.18 | 309.92 | ↑$7.74 (2.56%) | 300.77 | 311.30 | 282.56K |
| 2025-11-21 | 301.26 | 305.49 | ↑$4.23 (1.40%) | 295.87 | 308.33 | 516.50K |
| 2025-11-20 | 315.44 | 301.83 | ↓$13.61 (-4.31%) | 301.32 | 319.90 | 533.41K |
| 2025-11-19 | 307.00 | 309.74 | ↑$2.74 (0.89%) | 304.80 | 311.05 | 312.93K |
| 2025-11-18 | 310.32 | 309.16 | ↓$1.16 (-0.37%) | 305.37 | 312.37 | 308.89K |
| 2025-11-17 | 314.00 | 309.74 | ↓$4.26 (-1.36%) | 308.34 | 314.66 | 321K |
| 2025-11-14 | 309.33 | 313.97 | ↑$4.64 (1.50%) | 305.30 | 317.25 | 340.42K |
| 2025-11-13 | 320.00 | 312.67 | ↓$7.33 (-2.29%) | 310.06 | 321.04 | 431.40K |
| 2025-11-12 | 321.45 | 317.89 | ↓$3.56 (-1.11%) | 317.77 | 325.76 | 471.15K |
| 2025-11-11 | 317.57 | 324.19 | ↑$6.62 (2.08%) | 315.38 | 327.98 | 725.50K |
| 2025-11-10 | 311.17 | 318.66 | ↑$7.49 (2.41%) | 310.97 | 319.79 | 708.11K |
| 2025-11-07 | 303.86 | 309.56 | ↑$5.70 (1.88%) | 299.07 | 310.80 | 595.48K |
| 2025-11-06 | 307.12 | 305.43 | ↓$1.69 (-0.55%) | 301.29 | 308.22 | 434.66K |
| 2025-11-05 | 313.45 | 306.68 | ↓$6.77 (-2.16%) | 305.28 | 314.50 | 525.88K |
| 2025-11-04 | 312.55 | 315.90 | ↑$3.35 (1.07%) | 311.00 | 318.04 | 380.08K |
| 2025-11-03 | 322.41 | 317.54 | ↓$4.87 (-1.51%) | 312.18 | 323.12 | 640.86K |
| 2025-10-31 | 316.18 | 322.02 | ↑$5.84 (1.85%) | 311.85 | 323.29 | 788.37K |
| 2025-10-30 | 315.00 | 319.07 | ↑$4.07 (1.29%) | 312.00 | 330.00 | 0.91M |
| 2025-10-29 | 300.00 | 298.42 | ↓$1.58 (-0.53%) | 296.30 | 301.24 | 539.06K |
| 2025-10-28 | 300.42 | 299.14 | ↓$1.28 (-0.43%) | 298.09 | 304.03 | 272.82K |
| 2025-10-27 | 304.00 | 301.69 | ↓$2.31 (-0.76%) | 299.19 | 309.00 | 562.86K |
| 2025-10-24 | 293.28 | 299.91 | ↑$6.63 (2.26%) | 291.67 | 301.74 | 522.46K |
Create an account or log in to view more rows.
$HII check out the one month chart.
Perfect bull flag.
$HII lmfao
lfg babies
$HII Take it Bears !
$HII PT?
$HII come back next earning
$HII come to papa
$HII To the moon!!
$HII It’s that TIME!! To Double down!
$HII somebody knows something
$HII yes
keep going down
let's go
stop stalling