Huntington Ingalls Industries (HII) Price: 268.54

Huntington Ingalls Industries, Inc. (HII)

268.54 -5.79 (-2.11%) USD | NYSE | Oct 02, 16:00

271.78 +3.24 (+1.21%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2011. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	274.90	275.51	267.31	268.54	655797.0
Oct 01, 2026	269.09	275.98	266.39	274.33	807374.0
Sep 30, 2026	267.12	269.87	262.91	267.07	772383.0
Sep 29, 2026	257.44	262.50	256.79	259.64	521153.0
Sep 28, 2026	261.69	262.50	256.81	257.05	617201.0
Sep 25, 2026	265.00	266.05	261.71	264.02	305729.0
Sep 24, 2026	270.00	271.99	265.58	266.00	375589.0
Sep 23, 2026	269.99	274.35	268.07	269.80	476644.0
Sep 22, 2026	278.00	278.78	268.09	270.95	541651.0
Sep 21, 2026	273.39	276.78	272.23	276.10	425064.0
Sep 18, 2026	277.13	277.14	270.15	272.86	1.455M
Sep 17, 2026	279.72	283.25	275.52	277.14	421723.0
Sep 16, 2026	279.21	280.51	275.04	278.09	467208.0
Sep 15, 2026	280.98	280.98	272.88	279.46	416434.0
Sep 14, 2026	277.77	282.19	277.16	280.01	329923.0
Sep 11, 2026	283.79	284.87	278.17	279.69	445857.0
Sep 10, 2026	280.00	285.16	279.62	281.67	410016.0
Sep 09, 2026	288.25	290.59	280.77	280.85	356718.0
Sep 08, 2026	286.99	293.00	286.45	287.67	328850.0
Sep 04, 2026	288.14	290.15	284.06	285.93	312680.0
Sep 03, 2026	291.13	295.50	286.20	290.73	287959.0
Sep 02, 2026	292.24	292.72	287.22	288.72	354608.0
Sep 01, 2026	290.88	294.52	290.70	292.42	385326.0
Aug 31, 2026	291.51	297.46	288.28	291.20	445011.0
Aug 28, 2026	296.42	297.38	290.50	294.21	442537.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks