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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)