HII - Huntington Ingalls Industries Inc
366.88
-11.330 -3.088%
Share volume: 520,647
Last Updated: 04-22-2026
Shipbuilding, Railroad Equipment/Ship Building And Repairing:
0.89%
PREVIOUS CLOSE
CHG
CHG%
$378.21
-11.33
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $382.89 | $382.89 | $384.88 | $384.88 | $364.20 | $364.20 | $366.88 | $366.88 | 520,647 | $520,647.00 |
| 04-21-2026 | $389.01 | $389.01 | $390.00 | $390.00 | $377.29 | $377.29 | $378.21 | $378.21 | 471,473 | $471,473.00 |
| 04-20-2026 | $394.48 | $394.48 | $397.62 | $397.62 | $390.55 | $390.55 | $392.19 | $392.19 | 252,940 | $252,940.00 |
| 04-17-2026 | $396.00 | $396.00 | $400.71 | $400.71 | $393.00 | $393.00 | $394.81 | $394.81 | 636,994 | $636,994.00 |
| 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 |