Huntington Ingalls Industries, Inc. Common Stock (HII)

Historical Prices For Huntington Ingalls Industries, Inc. Common Stock (HII)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	222.36	226.39	222.36	226.05	570,331	226.05
4/24/2025	219.77	222.25	217.01	221.90	824,199	221.90
4/23/2025	219.00	221.25	215.46	217.93	793,436	217.93
4/22/2025	215.23	219.61	211.49	217.22	871,703	217.22
4/21/2025	218.32	221.54	215.36	217.86	478,041	217.86
4/17/2025	214.05	220.38	213.58	219.48	793,549	219.48
4/16/2025	216.24	218.51	213.65	215.60	614,885	215.60
4/15/2025	218.66	221.51	217.41	217.98	722,759	217.98
4/14/2025	216.69	221.47	213.41	219.95	1,152,180	219.95
4/11/2025	208.66	218.78	207.36	215.74	1,474,113	215.74
4/10/2025	196.85	203.77	195.32	200.89	835,052	200.89
4/09/2025	182.88	202.54	182.79	200.08	1,008,922	200.08
4/08/2025	192.99	195.67	184.46	187.54	822,848	187.54
4/07/2025	181.28	189.40	177.42	183.31	826,359	183.31
4/04/2025	194.14	195.93	184.60	184.95	855,917	184.95
4/03/2025	202.50	206.93	197.23	199.22	690,685	199.22
4/02/2025	200.00	205.43	198.95	204.93	500,212	204.93
4/01/2025	204.42	205.29	200.86	202.20	549,872	202.20
3/31/2025	204.01	206.68	202.28	204.04	666,737	204.04
3/28/2025	202.87	205.82	202.80	205.32	560,260	205.32
3/27/2025	203.57	204.88	200.75	203.15	350,559	203.15
3/26/2025	206.37	207.15	202.44	203.27	438,258	203.27
3/25/2025	205.49	207.64	204.21	206.25	557,525	206.25
3/24/2025	202.29	206.73	201.24	205.89	525,565	205.89
3/21/2025	201.52	203.52	199.01	201.47	1,446,315	201.47
3/20/2025	206.27	206.41	200.78	201.71	650,723	201.71
3/19/2025	208.09	211.25	206.71	207.43	518,794	207.43
3/18/2025	206.44	210.00	204.44	208.57	681,759	208.57
3/17/2025	196.61	208.80	196.61	207.13	1,200,829	207.13
3/14/2025	196.40	198.18	194.83	196.16	790,787	196.16
3/13/2025	191.57	198.14	191.57	195.51	755,083	195.51
3/12/2025	194.37	195.85	188.01	191.73	498,848	191.73
3/11/2025	196.90	196.90	190.35	195.01	947,065	195.01
3/10/2025	193.34	204.27	193.15	197.03	1,037,679	197.03
3/07/2025	191.91	197.84	190.49	195.97	929,276	195.97
3/06/2025	191.91	195.42	187.39	193.93	1,177,940	193.93
3/05/2025	186.50	195.25	181.00	193.59	1,782,667	193.59
3/04/2025	170.05	175.65	167.70	172.30	919,513	172.30
3/03/2025	178.63	178.96	170.86	172.68	1,292,333	172.68
2/28/2025	173.16	175.75	171.56	175.58	2,520,949	175.58
2/27/2025	173.62	175.88	172.57	174.28	769,484	172.93
2/26/2025	175.79	176.63	172.08	173.19	727,940	171.85
2/25/2025	169.00	175.91	168.83	175.48	1,143,050	174.12
2/24/2025	171.67	172.73	168.76	168.81	820,649	167.50
2/21/2025	177.53	178.29	170.20	170.29	830,205	168.97
2/20/2025	174.34	179.89	173.78	177.89	903,758	176.51
2/19/2025	171.00	174.51	170.84	173.77	1,099,038	172.42
2/18/2025	165.00	171.46	164.69	169.71	1,212,065	168.40
2/14/2025	161.98	163.38	159.41	161.27	848,384	160.02
2/13/2025	165.00	165.73	160.69	160.82	787,062	159.57
2/12/2025	166.22	167.92	162.86	163.49	720,783	162.22
2/11/2025	167.50	168.21	165.55	167.77	567,267	166.47
2/10/2025	169.24	173.00	167.50	168.27	801,273	166.97
2/07/2025	162.02	169.96	161.96	168.49	1,683,127	167.19
2/06/2025	171.18	175.00	158.88	159.75	2,386,348	158.51
2/05/2025	197.36	197.87	194.12	195.58	645,750	194.06
2/04/2025	195.65	197.54	194.76	195.76	395,457	194.24
2/03/2025	195.05	197.90	191.61	196.56	549,623	195.04
1/31/2025	196.13	198.22	194.23	197.26	388,538	195.73
1/30/2025	193.27	195.81	190.88	195.50	469,273	193.99
1/29/2025	195.31	197.04	191.94	192.89	559,746	191.40
1/28/2025	203.20	203.20	193.79	195.77	495,076	194.25