Huntington Ingalls Industries Inc (HII) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 322.92 | 325.19 | 320.50 | 324.48 | +0.85% | 292,700 |
| 2026-08-06 | 322.47 | 325.28 | 319.72 | 321.76 | +1.28% | 464,900 |
| 2026-08-05 | 327.37 | 329.56 | 316.39 | 317.70 | -1.66% | 598,400 |
| 2026-08-04 | 327.69 | 330.42 | 316.47 | 323.06 | -0.89% | 607,800 |
| 2026-08-03 | 333.00 | 334.53 | 325.41 | 325.95 | -0.15% | 606,000 |
| 2026-07-31 | 323.01 | 329.55 | 311.50 | 326.45 | +2.05% | 930,400 |
| 2026-07-30 | 307.01 | 320.65 | 296.66 | 319.90 | +14.09% | 1,374,400 |
| 2026-07-29 | 300.25 | 302.78 | 279.44 | 280.40 | -6.50% | 770,000 |
| 2026-07-28 | 289.81 | 301.69 | 285.08 | 299.90 | +4.04% | 1,022,900 |
| 2026-07-27 | 287.59 | 290.57 | 284.46 | 288.25 | +0.23% | 371,900 |
| 2026-07-24 | 289.41 | 292.69 | 286.86 | 287.59 | +0.17% | 324,600 |
| 2026-07-23 | 282.59 | 295.40 | 282.59 | 287.09 | +3.54% | 698,800 |
| 2026-07-22 | 273.00 | 277.93 | 271.98 | 277.28 | +3.17% | 331,300 |
| 2026-07-21 | 267.70 | 271.36 | 263.62 | 268.76 | -0.47% | 380,800 |
| 2026-07-20 | 270.81 | 273.52 | 269.22 | 270.04 | +0.34% | 342,400 |
| 2026-07-17 | 273.78 | 277.20 | 268.25 | 269.13 | -0.71% | 946,800 |
| 2026-07-16 | 276.86 | 277.99 | 270.13 | 271.05 | -2.43% | 529,600 |
| 2026-07-15 | 281.72 | 283.55 | 276.70 | 277.79 | -0.79% | 378,400 |
| 2026-07-14 | 285.89 | 287.65 | 279.81 | 280.00 | -1.71% | 253,500 |
| 2026-07-13 | 287.29 | 288.29 | 284.40 | 284.86 | -0.43% | 300,800 |
| 2026-07-10 | 286.73 | 287.24 | 283.90 | 286.09 | -0.04% | 235,800 |
| 2026-07-09 | 287.08 | 289.67 | 282.54 | 286.21 | -1.13% | 321,500 |
| 2026-07-08 | 285.76 | 290.00 | 284.02 | 289.47 | +0.00% | 379,600 |
| 2026-07-07 | 293.95 | 295.50 | 286.07 | 289.46 | -1.58% | 336,300 |
| 2026-07-06 | 291.00 | 296.19 | 289.23 | 294.10 | +0.89% | 433,800 |
| 2026-07-02 | 282.94 | 291.92 | 282.75 | 291.50 | +4.49% | 491,200 |
| 2026-07-01 | 283.20 | 285.00 | 278.33 | 278.97 | -0.33% | 395,400 |
| 2026-06-30 | 279.77 | 282.81 | 276.67 | 279.89 | +0.90% | 477,600 |
| 2026-06-29 | 282.89 | 282.89 | 277.05 | 277.39 | -1.63% | 488,900 |
| 2026-06-26 | 278.17 | 286.30 | 278.17 | 281.99 | +1.04% | 689,600 |
| 2026-06-25 | 280.55 | 283.33 | 276.88 | 279.09 | -0.19% | 702,600 |
| 2026-06-24 | 283.00 | 285.90 | 278.37 | 279.62 | -1.36% | 533,100 |
| 2026-06-23 | 279.58 | 283.49 | 277.44 | 283.48 | +1.90% | 432,578 |
| 2026-06-22 | 281.11 | 284.38 | 274.81 | 278.19 | -2.54% | 606,604 |
| 2026-06-18 | 299.03 | 299.03 | 281.44 | 285.43 | -3.86% | 1,215,000 |
| 2026-06-17 | 295.48 | 302.74 | 294.41 | 296.89 | -0.54% | 513,600 |
| 2026-06-16 | 299.21 | 302.23 | 297.62 | 298.51 | -0.38% | 310,400 |
| 2026-06-15 | 300.16 | 302.06 | 297.77 | 299.66 | +0.67% | 417,800 |
| 2026-06-12 | 303.29 | 303.48 | 296.81 | 297.68 | -1.09% | 317,500 |
| 2026-06-11 | 290.11 | 301.67 | 289.59 | 300.95 | +4.09% | 515,700 |
| 2026-06-10 | 299.00 | 299.03 | 288.73 | 289.13 | -2.82% | 329,200 |
| 2026-06-09 | 293.43 | 298.81 | 293.05 | 297.52 | +1.80% | 512,500 |
| 2026-06-08 | 294.18 | 297.00 | 290.61 | 292.26 | -0.27% | 429,900 |
| 2026-06-05 | 294.89 | 296.39 | 290.24 | 293.04 | -0.51% | 347,400 |
| 2026-06-04 | 290.36 | 294.58 | 289.46 | 294.53 | +2.43% | 497,200 |
| 2026-06-03 | 291.83 | 294.22 | 287.43 | 287.54 | -2.08% | 766,600 |
| 2026-06-02 | 298.33 | 298.45 | 291.64 | 293.66 | -0.93% | 527,100 |
| 2026-06-01 | 304.50 | 306.31 | 291.71 | 296.41 | -3.82% | 895,100 |
| 2026-05-29 | 317.15 | 318.19 | 304.25 | 308.17 | -3.97% | 878,400 |
| 2026-05-28 | 320.06 | 323.86 | 317.88 | 320.90 | +1.05% | 523,300 |
| 2026-05-27 | 319.14 | 319.66 | 314.15 | 317.56 | -1.06% | 425,200 |
| 2026-05-26 | 320.35 | 321.98 | 315.94 | 320.95 | +0.10% | 381,300 |
| 2026-05-22 | 319.68 | 322.13 | 315.91 | 320.63 | +0.97% | 286,500 |
| 2026-05-21 | 320.00 | 322.82 | 316.03 | 317.55 | -1.36% | 469,400 |
| 2026-05-20 | 326.61 | 326.92 | 320.80 | 321.92 | -0.83% | 340,800 |
| 2026-05-19 | 328.99 | 331.79 | 323.84 | 324.60 | -1.44% | 413,300 |
| 2026-05-18 | 330.17 | 331.64 | 325.00 | 329.35 | +0.97% | 305,400 |
| 2026-05-15 | 331.21 | 336.21 | 325.00 | 326.17 | -3.20% | 436,900 |
| 2026-05-14 | 332.51 | 339.76 | 332.51 | 336.95 | +0.82% | 389,700 |
| 2026-05-13 | 332.58 | 334.96 | 324.33 | 334.22 | +0.20% | 476,800 |
| 2026-05-12 | 321.02 | 336.53 | 318.99 | 333.56 | +4.98% | 928,200 |
| 2026-05-11 | 317.41 | 326.49 | 316.49 | 317.75 | +0.46% | 710,200 |
| 2026-05-08 | 317.41 | 319.89 | 313.43 | 316.28 | +0.50% | 615,300 |
| 2026-05-07 | 320.77 | 322.56 | 312.21 | 314.72 | -1.51% | 653,000 |
| 2026-05-06 | 323.96 | 325.89 | 311.00 | 319.54 | -2.02% | 938,200 |
| 2026-05-05 | 338.13 | 342.06 | 311.53 | 326.13 | -10.25% | 1,746,800 |
| 2026-05-04 | 358.55 | 368.09 | 357.69 | 363.37 | +0.77% | 490,300 |
| 2026-05-01 | 365.25 | 366.29 | 357.85 | 360.60 | -1.01% | 566,300 |
| 2026-04-30 | 365.42 | 368.31 | 357.91 | 364.29 | +0.59% | 613,200 |
| 2026-04-29 | 366.08 | 371.31 | 361.66 | 362.17 | +0.21% | 482,900 |
| 2026-04-28 | 365.16 | 368.29 | 352.05 | 361.40 | +0.84% | 388,200 |
| 2026-04-27 | 356.45 | 367.02 | 356.45 | 358.40 | -0.25% | 645,700 |
| 2026-04-24 | 371.18 | 371.18 | 355.16 | 359.29 | -2.93% | 556,200 |
| 2026-04-23 | 364.00 | 371.47 | 362.37 | 370.14 | +0.89% | 416,700 |
| 2026-04-22 | 382.89 | 384.88 | 364.20 | 366.88 | -3.00% | 523,800 |
| 2026-04-21 | 389.01 | 390.00 | 377.29 | 378.21 | -3.56% | 471,500 |
| 2026-04-20 | 394.48 | 397.62 | 390.55 | 392.19 | -0.66% | 252,800 |
| 2026-04-17 | 396.00 | 400.71 | 393.00 | 394.81 | -0.34% | 637,000 |
| 2026-04-16 | 400.27 | 403.95 | 394.05 | 396.17 | -0.49% | 296,600 |
| 2026-04-15 | 392.31 | 401.36 | 391.98 | 398.13 | +0.02% | 357,400 |
| 2026-04-14 | 398.87 | 399.17 | 394.88 | 398.07 | +0.92% | 287,100 |
| 2026-04-13 | 396.00 | 400.07 | 390.97 | 394.46 | +0.01% | 409,500 |
| 2026-04-10 | 401.72 | 403.37 | 386.49 | 394.41 | -2.22% | 432,600 |
| 2026-04-09 | 410.01 | 414.03 | 402.26 | 403.37 | -1.94% | 309,000 |
| 2026-04-08 | 405.66 | 413.58 | 403.01 | 411.35 | +2.25% | 435,200 |
| 2026-04-07 | 405.16 | 408.24 | 400.60 | 402.28 | -1.32% | 248,100 |
| 2026-04-06 | 398.11 | 407.76 | 396.31 | 407.66 | +2.78% | 406,700 |
| 2026-04-02 | 388.12 | 398.99 | 381.66 | 396.62 | +0.84% | 280,300 |
| 2026-04-01 | 379.50 | 396.17 | 379.50 | 393.32 | +3.53% | 519,900 |
| 2026-03-31 | 374.62 | 382.72 | 370.41 | 379.90 | +2.93% | 400,400 |
| 2026-03-30 | 386.45 | 387.07 | 366.48 | 369.08 | -3.33% | 491,100 |
| 2026-03-27 | 380.73 | 388.53 | 372.37 | 381.79 | -0.78% | 375,800 |
| 2026-03-26 | 396.06 | 400.99 | 384.25 | 384.79 | -4.41% | 470,600 |
| 2026-03-25 | 406.32 | 409.41 | 399.50 | 402.56 | +0.12% | 286,000 |
| 2026-03-24 | 393.79 | 406.22 | 392.05 | 402.08 | +1.39% | 327,900 |
| 2026-03-23 | 404.98 | 410.99 | 396.11 | 396.57 | -2.80% | 677,800 |
| 2026-03-20 | 414.66 | 417.55 | 405.55 | 407.98 | -2.50% | 1,810,200 |
| 2026-03-19 | 418.21 | 423.09 | 410.28 | 418.42 | -2.24% | 485,300 |
| 2026-03-18 | 424.69 | 433.41 | 422.13 | 427.99 | +1.19% | 454,100 |
| 2026-03-17 | 417.37 | 423.98 | 413.07 | 422.94 | +1.52% | 462,500 |
| 2026-03-16 | 414.00 | 419.19 | 403.59 | 416.59 | +0.21% | 685,200 |
| 2026-03-13 | 414.45 | 418.44 | 406.97 | 415.71 | +0.28% | 372,400 |
| 2026-03-12 | 409.99 | 417.00 | 403.22 | 414.56 | +0.21% | 412,900 |
| 2026-03-11 | 413.46 | 419.95 | 409.95 | 413.70 | -0.91% | 331,600 |
| 2026-03-10 | 423.14 | 427.36 | 416.62 | 417.51 | -2.81% | 353,700 |
| 2026-03-09 | 426.58 | 432.29 | 417.85 | 429.58 | +0.11% | 468,400 |
| 2026-03-06 | 417.00 | 432.72 | 412.05 | 429.11 | +1.89% | 400,200 |
| 2026-03-05 | 429.09 | 430.57 | 411.06 | 421.17 | -3.63% | 485,100 |
| 2026-03-04 | 441.31 | 441.44 | 432.12 | 437.03 | -0.75% | 421,200 |
| 2026-03-03 | 443.14 | 447.91 | 435.18 | 440.33 | -2.95% | 418,300 |
| 2026-03-02 | 451.19 | 460.00 | 445.67 | 453.73 | +2.07% | 631,600 |
| 2026-02-27 | 441.68 | 445.18 | 436.00 | 444.52 | +0.34% | 411,200 |
| 2026-02-26 | 435.89 | 444.99 | 430.19 | 443.00 | +1.70% | 430,700 |
| 2026-02-25 | 451.84 | 451.86 | 418.78 | 435.58 | -2.71% | 514,100 |
| 2026-02-24 | 435.64 | 449.03 | 431.87 | 447.73 | +2.22% | 392,700 |
| 2026-02-23 | 432.75 | 441.90 | 428.39 | 438.01 | +0.10% | 469,100 |
| 2026-02-20 | 439.91 | 447.74 | 433.59 | 437.57 | -1.26% | 509,300 |
| 2026-02-19 | 423.20 | 443.32 | 423.20 | 443.14 | +4.30% | 783,200 |
| 2026-02-18 | 422.18 | 426.97 | 417.72 | 424.89 | +1.69% | 350,300 |
| 2026-02-17 | 416.46 | 420.94 | 406.70 | 417.83 | -0.23% | 519,700 |
| 2026-02-13 | 406.75 | 422.29 | 406.06 | 418.78 | +2.96% | 643,700 |
| 2026-02-12 | 400.05 | 413.49 | 395.46 | 406.76 | +3.58% | 625,000 |
| 2026-02-11 | 403.52 | 403.52 | 382.01 | 392.70 | -1.67% | 517,500 |
| 2026-02-10 | 401.94 | 404.28 | 394.79 | 399.37 | -1.59% | 425,500 |
| 2026-02-09 | 401.00 | 414.46 | 398.06 | 405.82 | +2.02% | 610,700 |
| 2026-02-06 | 374.89 | 400.00 | 374.88 | 397.77 | +7.69% | 774,600 |
| 2026-02-05 | 354.61 | 407.00 | 351.63 | 369.38 | -10.59% | 1,563,500 |
| 2026-02-04 | 426.52 | 429.00 | 409.41 | 413.14 | -3.84% | 993,000 |
| 2026-02-03 | 423.79 | 432.91 | 422.32 | 429.64 | +2.22% | 591,300 |
| 2026-02-02 | 417.78 | 425.00 | 415.53 | 420.30 | -0.05% | 379,400 |
| 2026-01-30 | 422.05 | 429.31 | 417.23 | 420.51 | -1.71% | 476,600 |
| 2026-01-29 | 429.15 | 436.14 | 423.51 | 427.83 | +0.57% | 446,100 |
| 2026-01-28 | 416.68 | 428.57 | 416.12 | 425.39 | +0.61% | 441,500 |
| 2026-01-27 | 413.46 | 423.66 | 410.00 | 422.79 | +2.23% | 390,500 |
| 2026-01-26 | 414.39 | 414.96 | 405.41 | 413.56 | -1.20% | 573,400 |
| 2026-01-23 | 424.17 | 428.39 | 412.04 | 418.58 | -1.31% | 448,800 |
| 2026-01-22 | 421.33 | 426.62 | 416.61 | 424.14 | +0.35% | 478,400 |
| 2026-01-21 | 419.99 | 426.79 | 410.61 | 422.68 | +1.71% | 578,400 |
| 2026-01-20 | 423.56 | 432.00 | 412.03 | 415.58 | -2.42% | 833,600 |
| 2026-01-16 | 422.52 | 427.72 | 420.03 | 425.90 | +1.68% | 688,500 |
| 2026-01-15 | 412.30 | 420.71 | 401.20 | 418.86 | +0.84% | 861,200 |
| 2026-01-14 | 413.45 | 425.12 | 409.04 | 415.39 | +0.91% | 1,032,400 |
| 2026-01-13 | 413.76 | 414.57 | 401.45 | 411.66 | +3.37% | 1,134,900 |
| 2026-01-12 | 390.00 | 399.61 | 390.00 | 398.25 | +2.91% | 590,300 |
| 2026-01-09 | 380.98 | 391.04 | 380.94 | 386.99 | +2.25% | 507,900 |
| 2026-01-08 | 380.00 | 389.52 | 373.98 | 378.47 | +6.18% | 947,800 |
| 2026-01-07 | 369.87 | 374.26 | 356.14 | 356.45 | -3.03% | 719,900 |
| 2026-01-06 | 365.36 | 370.52 | 364.00 | 367.60 | +1.13% | 478,000 |
| 2026-01-05 | 358.14 | 365.92 | 358.14 | 363.48 | +3.93% | 547,300 |
| 2026-01-02 | 340.07 | 349.96 | 336.00 | 349.75 | +2.85% | 402,900 |
| 2025-12-31 | 343.18 | 344.22 | 339.11 | 340.07 | -0.56% | 262,400 |
| 2025-12-30 | 346.26 | 347.34 | 340.27 | 341.98 | -1.08% | 384,900 |
| 2025-12-29 | 350.58 | 352.50 | 344.90 | 345.73 | -1.54% | 422,900 |
| 2025-12-26 | 355.04 | 356.10 | 350.00 | 351.13 | -1.22% | 323,000 |
| 2025-12-24 | 354.01 | 359.30 | 353.00 | 355.45 | +0.26% | 197,300 |
| 2025-12-23 | 358.07 | 360.20 | 351.23 | 354.52 | +0.28% | 644,600 |
| 2025-12-22 | 338.69 | 357.44 | 338.07 | 353.52 | +5.01% | 866,800 |
| 2025-12-19 | 324.15 | 337.44 | 324.15 | 336.64 | +4.34% | 1,438,500 |
| 2025-12-18 | 321.71 | 327.19 | 320.73 | 322.63 | +0.42% | 399,200 |
| 2025-12-17 | 324.17 | 327.38 | 318.62 | 321.29 | -1.69% | 475,100 |
| 2025-12-16 | 327.06 | 328.24 | 322.01 | 326.80 | -0.72% | 377,900 |
| 2025-12-15 | 328.03 | 331.86 | 324.72 | 329.16 | +0.69% | 334,900 |
| 2025-12-12 | 331.25 | 333.31 | 326.29 | 326.92 | +0.06% | 386,300 |
| 2025-12-11 | 324.19 | 330.45 | 321.73 | 326.72 | +1.11% | 521,900 |
| 2025-12-10 | 314.19 | 326.63 | 311.04 | 323.14 | +2.60% | 441,400 |
| 2025-12-09 | 315.15 | 320.00 | 314.45 | 314.95 | -0.29% | 322,900 |
| 2025-12-08 | 306.18 | 316.59 | 303.61 | 315.88 | +3.71% | 449,800 |
| 2025-12-05 | 315.51 | 317.86 | 300.20 | 304.58 | -3.58% | 632,800 |
| 2025-12-04 | 308.68 | 318.61 | 308.40 | 315.88 | +2.15% | 358,000 |
| 2025-12-03 | 307.08 | 310.16 | 304.01 | 309.23 | +0.66% | 347,000 |
| 2025-12-02 | 307.95 | 310.87 | 306.63 | 307.20 | +0.18% | 330,900 |
| 2025-12-01 | 312.46 | 312.46 | 306.08 | 306.65 | -2.22% | 357,100 |
| 2025-11-28 | 313.24 | 314.31 | 311.64 | 313.62 | -0.22% | 133,100 |
| 2025-11-26 | 315.39 | 317.78 | 313.00 | 314.31 | -0.13% | 229,900 |
| 2025-11-25 | 311.60 | 316.13 | 307.38 | 314.73 | +1.55% | 452,500 |
| 2025-11-24 | 302.18 | 311.30 | 300.77 | 309.92 | +1.45% | 282,600 |
| 2025-11-21 | 301.26 | 308.33 | 295.87 | 305.49 | +1.21% | 516,500 |
| 2025-11-20 | 315.44 | 319.90 | 301.32 | 301.83 | -2.55% | 533,300 |
| 2025-11-19 | 307.00 | 311.05 | 304.80 | 309.74 | +0.19% | 312,900 |
| 2025-11-18 | 310.32 | 312.37 | 305.37 | 309.16 | -0.19% | 308,900 |
| 2025-11-17 | 314.00 | 314.66 | 308.34 | 309.74 | -1.35% | 321,000 |
| 2025-11-14 | 309.33 | 317.25 | 305.30 | 313.97 | +0.42% | 340,400 |
| 2025-11-13 | 320.00 | 321.04 | 310.06 | 312.67 | -1.64% | 431,400 |
| 2025-11-12 | 321.45 | 325.76 | 317.77 | 317.89 | -1.94% | 471,100 |
| 2025-11-11 | 317.57 | 327.98 | 315.38 | 324.19 | +1.74% | 725,400 |
| 2025-11-10 | 311.17 | 319.79 | 310.97 | 318.66 | +2.94% | 708,100 |
| 2025-11-07 | 303.86 | 310.80 | 299.07 | 309.56 | +1.35% | 595,400 |
| 2025-11-06 | 307.12 | 308.22 | 301.29 | 305.43 | -0.41% | 434,600 |
| 2025-11-05 | 313.45 | 314.50 | 305.28 | 306.68 | -2.92% | 525,500 |
| 2025-11-04 | 312.55 | 318.20 | 311.00 | 315.90 | -0.52% | 383,300 |
| 2025-11-03 | 322.41 | 323.12 | 312.18 | 317.54 | -1.39% | 651,000 |
| 2025-10-31 | 316.18 | 323.34 | 311.85 | 322.02 | +0.92% | 788,400 |
| 2025-10-30 | 315.00 | 330.00 | 310.00 | 319.07 | +6.92% | 981,500 |
| 2025-10-29 | 300.00 | 301.24 | 296.30 | 298.42 | -0.24% | 549,400 |
| 2025-10-28 | 300.42 | 304.51 | 298.09 | 299.14 | -0.85% | 402,700 |
| 2025-10-27 | 304.00 | 309.00 | 299.19 | 301.69 | +0.59% | 562,900 |
| 2025-10-24 | 293.28 | 301.74 | 290.69 | 299.91 | +3.39% | 525,200 |
| 2025-10-23 | 283.58 | 291.96 | 283.58 | 290.09 | +2.27% | 382,100 |
| 2025-10-22 | 288.00 | 288.05 | 282.15 | 283.64 | -1.35% | 350,300 |
| 2025-10-21 | 287.43 | 291.56 | 287.15 | 287.53 | +0.62% | 277,900 |
| 2025-10-20 | 281.81 | 287.04 | 281.81 | 285.77 | +2.05% | 320,500 |
| 2025-10-17 | 280.16 | 283.40 | 277.01 | 280.02 | -0.93% | 359,500 |
| 2025-10-16 | 286.65 | 287.57 | 282.51 | 282.66 | -0.81% | 354,300 |
| 2025-10-15 | 293.00 | 295.49 | 278.64 | 284.96 | -2.39% | 562,800 |
| 2025-10-14 | 288.21 | 296.03 | 284.02 | 291.94 | +1.40% | 642,700 |
| 2025-10-13 | 283.51 | 288.23 | 283.16 | 287.90 | +1.74% | 334,400 |
| 2025-10-10 | 286.13 | 287.22 | 281.30 | 282.99 | -1.10% | 421,900 |
| 2025-10-09 | 290.83 | 291.49 | 284.71 | 286.14 | -1.61% | 333,600 |
| 2025-10-08 | 286.74 | 290.83 | 285.36 | 290.83 | +1.91% | 264,900 |
| 2025-10-07 | 289.57 | 291.34 | 284.18 | 285.38 | -1.08% | 442,800 |
| 2025-10-06 | 285.96 | 290.67 | 285.70 | 288.49 | +1.50% | 335,500 |
| 2025-10-03 | 283.34 | 286.37 | 279.00 | 284.24 | +0.72% | 387,400 |
| 2025-10-02 | 285.58 | 287.13 | 281.41 | 282.22 | -1.33% | 378,500 |
| 2025-10-01 | 284.54 | 291.52 | 283.75 | 286.01 | -0.66% | 468,500 |
| 2025-09-30 | 279.64 | 288.11 | 279.64 | 287.91 | +3.00% | 425,800 |
| 2025-09-29 | 281.38 | 282.25 | 278.81 | 279.53 | +0.27% | 308,000 |
| 2025-09-26 | 273.30 | 279.35 | 273.25 | 278.77 | +2.77% | 369,000 |
| 2025-09-25 | 278.92 | 281.10 | 270.20 | 271.25 | -2.26% | 699,800 |
| 2025-09-24 | 276.52 | 280.97 | 276.41 | 277.51 | +0.54% | 600,600 |
| 2025-09-23 | 277.00 | 280.80 | 275.01 | 276.01 | -0.05% | 427,300 |
| 2025-09-22 | 273.88 | 276.86 | 273.68 | 276.16 | +0.37% | 497,100 |
| 2025-09-19 | 276.06 | 277.00 | 271.35 | 275.13 | +0.16% | 1,344,100 |
| 2025-09-18 | 272.20 | 275.90 | 270.68 | 274.69 | +0.82% | 454,600 |
| 2025-09-17 | 272.86 | 274.87 | 271.43 | 272.46 | -0.27% | 353,700 |
| 2025-09-16 | 274.29 | 276.91 | 270.29 | 273.19 | +0.06% | 609,400 |
| 2025-09-15 | 273.13 | 276.59 | 270.81 | 273.02 | -0.62% | 504,600 |
| 2025-09-12 | 277.51 | 277.74 | 274.06 | 274.71 | -0.49% | 217,100 |
| 2025-09-11 | 272.19 | 276.93 | 272.19 | 276.07 | +1.52% | 295,200 |
| 2025-09-10 | 267.52 | 273.71 | 267.18 | 271.93 | +1.82% | 408,500 |
| 2025-09-09 | 269.30 | 269.71 | 264.00 | 267.07 | -1.06% | 431,800 |
| 2025-09-08 | 270.87 | 271.02 | 265.44 | 269.94 | -0.44% | 399,600 |
| 2025-09-05 | 270.14 | 271.33 | 266.00 | 271.13 | +0.43% | 362,700 |
| 2025-09-04 | 268.50 | 270.53 | 267.17 | 269.98 | +0.24% | 385,600 |
| 2025-09-03 | 270.29 | 270.32 | 266.60 | 269.33 | -0.14% | 456,400 |
| 2025-09-02 | 269.64 | 272.26 | 267.51 | 269.71 | -0.40% | 453,600 |
| 2025-08-29 | 274.69 | 276.19 | 270.37 | 270.79 | -1.63% | 363,900 |
| 2025-08-28 | 276.40 | 277.31 | 273.04 | 275.27 | -0.41% | 448,100 |
| 2025-08-27 | 271.56 | 276.91 | 271.31 | 276.39 | +1.71% | 393,200 |
| 2025-08-26 | 270.10 | 273.70 | 269.14 | 271.74 | +0.38% | 432,700 |
| 2025-08-25 | 270.53 | 271.63 | 269.73 | 270.72 | +0.27% | 342,600 |
| 2025-08-22 | 267.96 | 271.63 | 267.96 | 269.98 | +1.31% | 359,000 |
| 2025-08-21 | 266.52 | 267.54 | 264.55 | 266.48 | -0.23% | 242,300 |
| 2025-08-20 | 265.00 | 267.93 | 262.66 | 267.09 | +0.64% | 433,400 |
| 2025-08-19 | 265.96 | 267.86 | 263.09 | 265.40 | -0.82% | 629,400 |
| 2025-08-18 | 266.86 | 269.62 | 266.02 | 267.60 | +0.51% | 328,100 |
| 2025-08-15 | 266.44 | 267.00 | 265.33 | 266.25 | -0.45% | 346,600 |
| 2025-08-14 | 269.06 | 271.67 | 267.14 | 267.46 | -0.73% | 236,900 |
| 2025-08-13 | 269.85 | 271.47 | 265.71 | 269.43 | +0.53% | 337,800 |
| 2025-08-12 | 266.22 | 268.43 | 264.79 | 268.00 | +0.51% | 347,100 |
| 2025-08-11 | 263.74 | 270.01 | 263.74 | 266.65 | +0.74% | 391,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+11.02%). Worst month: May (-6.38%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Huntington Ingalls Industries Inc's (HII) latest close?
324.48 on 2026-08-07, from the Closelook data lake's daily price record.
What is HII's 52-week high and low?
460.00 high and 259.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Huntington Ingalls Industries Inc's strongest and weakest month historically?
Historically, HII's strongest calendar month has been Jul (average +11.02%) and its weakest May (average -6.38%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.