HII - HUNTINGTON INGALLS INDUSTRIES, INC.
394.81
-1.360 -0.344%
Share volume: 636,994
Last Updated: 04-17-2026
Shipbuilding, Railroad Equipment/Ship Building And Repairing:
0.92%
PREVIOUS CLOSE
CHG
CHG%
$396.17
-1.36
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $396.00 | $396.00 | $400.71 | $400.71 | $393.00 | $393.00 | $394.81 | $394.81 | 636,994 | $636,286.00 |
| 04-16-2026 | $400.27 | $400.27 | $403.95 | $403.95 | $394.05 | $394.05 | $396.17 | $396.17 | 296,621 | $296,621.00 |
| 04-15-2026 | $392.31 | $392.31 | $401.36 | $401.36 | $391.98 | $391.98 | $398.13 | $398.13 | 357,523 | $357,523.00 |
| 04-14-2026 | $398.87 | $398.87 | $399.17 | $399.17 | $394.88 | $394.88 | $398.07 | $398.07 | 287,128 | $287,128.00 |
| 04-13-2026 | $396.00 | $396.00 | $400.07 | $400.07 | $390.97 | $390.97 | $394.46 | $394.46 | 409,589 | $409,589.00 |
| 04-10-2026 | $401.72 | $401.72 | $403.37 | $403.37 | $386.49 | $386.49 | $394.41 | $394.41 | 432,638 | $432,638.00 |
| 04-09-2026 | $410.01 | $410.01 | $414.03 | $414.03 | $402.26 | $402.26 | $403.37 | $403.37 | 309,311 | $309,311.00 |
| 04-08-2026 | $405.66 | $405.66 | $413.58 | $413.58 | $403.01 | $403.01 | $411.35 | $411.35 | 435,216 | $435,216.00 |
| 04-07-2026 | $405.16 | $405.16 | $408.24 | $408.24 | $400.60 | $400.60 | $402.28 | $402.28 | 248,057 | $248,057.00 |
| 04-06-2026 | $398.11 | $398.11 | $407.76 | $407.76 | $396.31 | $396.31 | $407.66 | $407.66 | 406,791 | $406,791.00 |