HII - HUNTINGTON INGALLS INDUSTRIES, INC.
333.56
15.810 4.740%
Share volume: 915,033
Last Updated: 05-12-2026
Shipbuilding, Railroad Equipment/Ship Building And Repairing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$317.75
15.81
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $321.02 | $321.02 | $336.53 | $336.53 | $318.99 | $318.99 | $333.56 | $333.56 | 915,033 | $915,033.00 |
| 05-11-2026 | $317.41 | $317.41 | $326.49 | $326.49 | $316.49 | $316.49 | $317.75 | $317.75 | 710,284 | $710,284.00 |
| 05-08-2026 | $317.41 | $317.41 | $319.89 | $319.89 | $313.43 | $313.43 | $316.28 | $316.28 | 615,391 | $615,391.00 |
| 05-07-2026 | $320.77 | $320.77 | $322.56 | $322.56 | $312.21 | $312.21 | $314.72 | $314.72 | 653,007 | $653,007.00 |
| 05-06-2026 | $323.96 | $323.96 | $325.89 | $325.89 | $311.00 | $311.00 | $319.54 | $319.54 | 938,398 | $938,398.00 |
| 05-05-2026 | $338.13 | $338.13 | $342.06 | $342.06 | $311.53 | $311.53 | $326.13 | $326.13 | 1,746,809 | $1,746,809.00 |
| 05-04-2026 | $358.55 | $358.55 | $368.09 | $368.09 | $357.69 | $357.69 | $363.37 | $363.37 | 490,290 | $490,290.00 |
| 05-01-2026 | $365.25 | $365.25 | $366.29 | $366.29 | $357.85 | $357.85 | $360.60 | $360.60 | 566,270 | $566,270.00 |
| 04-30-2026 | $365.42 | $365.42 | $368.31 | $368.31 | $357.91 | $357.91 | $364.29 | $364.29 | 613,292 | $613,292.00 |
| 04-29-2026 | $366.08 | $366.08 | $371.31 | $371.31 | $361.66 | $361.66 | $362.17 | $362.17 | 483,032 | $483,032.00 |