HII - HUNTINGTON INGALLS INDUSTRIES, INC.
421.17
-15.860 -3.766%
Share volume: 484,955
Last Updated: 03-05-2026
Shipbuilding, Railroad Equipment/Ship Building And Repairing:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$437.03
-15.86
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $429.09 | $429.09 | $430.57 | $430.57 | $411.06 | $411.06 | $421.17 | $421.17 | 484,955 | $484,955.00 |
| 03-04-2026 | $441.31 | $441.31 | $441.44 | $441.44 | $432.12 | $432.12 | $437.03 | $437.03 | 421,392 | $421,392.00 |
| 03-03-2026 | $443.14 | $443.14 | $447.91 | $447.91 | $435.18 | $435.18 | $440.33 | $440.33 | 418,372 | $418,372.00 |
| 03-02-2026 | $451.19 | $451.19 | $460.00 | $460.00 | $445.67 | $445.67 | $453.73 | $453.73 | 631,700 | $631,700.00 |
| 02-27-2026 | $441.68 | $441.68 | $445.18 | $445.18 | $436.00 | $436.00 | $444.52 | $444.52 | 411,223 | $411,223.00 |
| 02-26-2026 | $435.89 | $434.53 | $444.99 | $443.60 | $430.19 | $428.85 | $443.00 | $441.62 | 430,778 | $430,778.00 |
| 02-25-2026 | $451.84 | $450.43 | $451.86 | $450.45 | $418.78 | $417.48 | $435.58 | $434.22 | 514,456 | $514,456.00 |
| 02-24-2026 | $435.64 | $434.28 | $449.03 | $447.64 | $431.87 | $430.52 | $447.73 | $446.34 | 392,659 | $392,659.00 |
| 02-23-2026 | $432.75 | $431.40 | $441.90 | $440.52 | $428.39 | $427.06 | $438.01 | $436.65 | 469,414 | $469,414.00 |
| 02-20-2026 | $439.91 | $439.91 | $447.74 | $447.74 | $433.59 | $433.59 | $437.57 | $437.57 | 509,286 | $509,286.00 |