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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	228.43	230.00	226.71	228.02	420,442	-1.33(-0.58%)
May 19, 2025	229.55	232.27	227.75	229.35	518,392	-0.70(-0.30%)
May 16, 2025	229.01	230.44	227.02	230.05	311,397	+1.89(+0.83%)
May 15, 2025	227.36	229.04	224.32	228.16	385,745	+5.05(+2.26%)
May 14, 2025	225.43	225.69	219.71	223.11	522,281	-2.62(-1.16%)
May 13, 2025	229.38	229.72	224.73	225.73	479,280	-4.01(-1.75%)
May 12, 2025	235.00	235.60	227.68	229.74	530,132	-1.89(-0.82%)
May 09, 2025	235.00	235.27	230.22	231.63	329,322	-1.32(-0.57%)
May 08, 2025	231.48	234.63	229.49	232.95	522,313	+2.74(+1.19%)
May 07, 2025	231.61	234.22	230.16	230.21	429,004	-2.69(-1.16%)
May 06, 2025	231.15	233.78	229.45	232.90	504,547	-0.28(-0.12%)
May 05, 2025	231.61	234.43	228.94	233.18	604,225	+3.16(+1.37%)
May 02, 2025	230.17	232.85	223.52	230.02	668,974	+2.54(+1.12%)
May 01, 2025	237.86	238.00	222.02	227.48	1,063,394	-2.86(-1.24%)
Apr 30, 2025	230.02	230.97	226.40	230.34	748,818	-0.03(-0.01%)
Apr 29, 2025	227.05	231.84	227.05	230.37	503,902	+2.02(+0.88%)
Apr 28, 2025	232.00	232.35	225.53	228.35	679,130	+2.30(+1.02%)
Apr 25, 2025	222.36	226.39	222.36	226.05	570,331	+4.15(+1.87%)
Apr 24, 2025	219.77	222.25	217.01	221.90	824,199	+3.97(+1.82%)
Apr 23, 2025	219.00	221.25	215.46	217.93	793,436	+0.71(+0.33%)
Apr 22, 2025	215.23	219.61	211.49	217.22	871,703	-0.64(-0.29%)
Apr 21, 2025	218.32	221.54	215.36	217.86	478,041	-1.62(-0.74%)
Apr 17, 2025	214.05	220.38	213.58	219.48	793,549	+3.88(+1.80%)
Apr 16, 2025	216.24	218.51	213.65	215.60	614,885	-2.38(-1.09%)
Apr 15, 2025	218.66	221.51	217.41	217.98	722,759	-1.97(-0.90%)
Apr 14, 2025	216.69	221.47	213.41	219.95	1,152,180	+4.21(+1.95%)
Apr 11, 2025	208.66	218.78	207.36	215.74	1,474,113	+14.85(+7.39%)
Apr 10, 2025	196.85	203.77	195.32	200.89	835,052	+0.81(+0.40%)
Apr 09, 2025	182.88	202.54	182.79	200.08	1,008,922	+12.54(+6.69%)
Apr 08, 2025	192.99	195.67	184.46	187.54	822,848	+4.23(+2.31%)
Apr 07, 2025	181.28	189.40	177.42	183.31	826,359	-1.64(-0.89%)
Apr 04, 2025	194.14	195.93	184.60	184.95	855,917	-14.27(-7.16%)
Apr 03, 2025	202.50	206.93	197.23	199.22	690,685	-5.71(-2.79%)
Apr 02, 2025	200.00	205.43	198.95	204.93	500,212	+2.73(+1.35%)
Apr 01, 2025	204.42	205.29	200.86	202.20	549,872	-1.84(-0.90%)
Mar 31, 2025	204.01	206.68	202.28	204.04	666,737	-1.28(-0.62%)
Mar 28, 2025	202.87	205.82	202.80	205.32	560,260	+2.17(+1.07%)
Mar 27, 2025	203.57	204.88	200.75	203.15	350,559	-0.12(-0.06%)
Mar 26, 2025	206.37	207.15	202.44	203.27	438,258	-2.98(-1.44%)
Mar 25, 2025	205.49	207.64	204.21	206.25	557,525	+0.36(+0.17%)
Mar 24, 2025	202.29	206.73	201.24	205.89	525,565	+4.42(+2.19%)
Mar 21, 2025	201.52	203.52	199.01	201.47	1,446,315	-0.24(-0.12%)
Mar 20, 2025	206.27	206.41	200.78	201.71	650,723	-5.72(-2.76%)
Mar 19, 2025	208.09	211.25	206.71	207.43	518,794	-1.14(-0.55%)
Mar 18, 2025	206.44	210.00	204.44	208.57	681,759	+1.44(+0.70%)
Mar 17, 2025	196.61	208.80	196.61	207.13	1,200,829	+10.97(+5.59%)
Mar 14, 2025	196.40	198.18	194.83	196.16	790,787	+0.65(+0.33%)
Mar 13, 2025	191.57	198.14	191.57	195.51	755,083	+3.78(+1.97%)
Mar 12, 2025	194.37	195.85	188.01	191.73	498,848	-3.28(-1.68%)
Mar 11, 2025	196.90	196.90	190.35	195.01	947,065	-2.02(-1.03%)
Mar 10, 2025	193.34	204.27	193.15	197.03	1,037,679	+1.06(+0.54%)
Mar 07, 2025	191.91	197.84	190.49	195.97	929,276	+2.04(+1.05%)
Mar 06, 2025	191.91	195.42	187.39	193.93	1,177,940	+0.34(+0.18%)
Mar 05, 2025	186.50	195.25	181.00	193.59	1,782,667	+21.29(+12.36%)
Mar 04, 2025	170.05	175.65	167.70	172.30	919,513	-0.38(-0.22%)