HII - HUNTINGTON INGALLS INDUSTRIES, INC.
393.32
13.420 3.412%
Share volume: 491,155
Last Updated: 04-01-2026
Shipbuilding, Railroad Equipment/Ship Building And Repairing:
0.92%
PREVIOUS CLOSE
CHG
CHG%
$379.90
13.42
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $379.50 | $379.50 | $396.17 | $396.17 | $379.50 | $379.50 | $393.32 | $393.32 | 491,155 | $491,155.00 |
| 03-31-2026 | $374.62 | $374.62 | $382.72 | $382.72 | $370.41 | $370.41 | $379.90 | $379.90 | 400,499 | $400,499.00 |
| 03-30-2026 | $386.45 | $386.45 | $387.07 | $387.07 | $366.48 | $366.48 | $369.08 | $369.08 | 491,258 | $491,258.00 |
| 03-27-2026 | $380.73 | $380.73 | $388.53 | $388.53 | $372.37 | $372.37 | $381.79 | $381.79 | 375,909 | $375,909.00 |
| 03-26-2026 | $396.06 | $396.06 | $400.99 | $400.99 | $384.25 | $384.25 | $384.79 | $384.79 | 470,565 | $470,565.00 |
| 03-25-2026 | $406.32 | $406.32 | $409.41 | $409.41 | $399.50 | $399.50 | $402.56 | $402.56 | 286,115 | $286,115.00 |
| 03-24-2026 | $393.79 | $393.79 | $406.22 | $406.22 | $392.05 | $392.05 | $402.08 | $402.08 | 328,038 | $328,038.00 |
| 03-23-2026 | $404.98 | $404.98 | $410.99 | $410.99 | $396.11 | $396.11 | $396.57 | $396.57 | 677,780 | $677,780.00 |
| 03-20-2026 | $414.66 | $414.66 | $417.55 | $417.55 | $405.55 | $405.55 | $407.98 | $407.98 | 1,810,337 | $1,810,337.00 |
| 03-19-2026 | $418.21 | $418.21 | $423.09 | $423.09 | $410.28 | $410.28 | $418.42 | $418.42 | 485,349 | $485,349.00 |