Huntington Ingalls Industries Inc (HII) Historical Stock Data
354.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HII is up 0.32% a day on average. There have been 16 days where Huntington Ingalls Industries Inc closed green and 14 days where HII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 358.07 | 354.52 | ↓$3.55 (-0.99%) | 351.23 | 360.20 | 645K |
| 2025-12-22 | 338.69 | 353.52 | ↑$14.83 (4.38%) | 338.07 | 357.44 | 864.66K |
| 2025-12-19 | 324.15 | 336.64 | ↑$12.49 (3.85%) | 324.15 | 337.44 | 1.44M |
| 2025-12-18 | 321.71 | 322.63 | ↑$0.92 (0.29%) | 320.73 | 327.19 | 399.20K |
| 2025-12-17 | 324.17 | 321.29 | ↓$2.88 (-0.89%) | 318.62 | 327.38 | 475.08K |
| 2025-12-16 | 327.06 | 326.80 | ↓$0.26 (-0.08%) | 322.01 | 328.24 | 377.91K |
| 2025-12-15 | 328.03 | 329.16 | ↑$1.13 (0.34%) | 324.72 | 331.86 | 335.01K |
| 2025-12-12 | 331.25 | 326.92 | ↓$4.33 (-1.31%) | 326.29 | 333.31 | 386.32K |
| 2025-12-11 | 324.19 | 326.72 | ↑$2.53 (0.78%) | 321.73 | 330.45 | 521.86K |
| 2025-12-10 | 314.19 | 323.14 | ↑$8.95 (2.85%) | 311.04 | 326.63 | 441.41K |
| 2025-12-09 | 315.15 | 314.95 | ↓$0.20 (-0.06%) | 314.45 | 320.00 | 322.88K |
| 2025-12-08 | 306.18 | 315.88 | ↑$9.70 (3.17%) | 303.61 | 316.59 | 450.15K |
| 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 |
Create an account or log in to view more rows.
$HII just added more
$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