Huntington Ingalls Industries Inc (HII) Historical Stock Data
227.48 ↓2.86 (-1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HII is up 0.32% a day on average. There have been 16 days where Huntington Ingalls Industries Inc closed green and 14 days where HII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 237.86 | 227.48 | ↓$10.38 (-4.36%) | 222.02 | 238.00 | 1.06M |
| 2025-04-30 | 230.02 | 230.34 | ↑$0.32 (0.14%) | 226.40 | 230.92 | 623.51K |
| 2025-04-29 | 227.05 | 230.37 | ↑$3.32 (1.46%) | 227.05 | 231.84 | 504.01K |
| 2025-04-28 | 232.00 | 228.35 | ↓$3.65 (-1.57%) | 225.60 | 232.35 | 679.01K |
| 2025-04-25 | 222.36 | 226.05 | ↑$3.69 (1.66%) | 222.36 | 226.39 | 570.31K |
| 2025-04-24 | 219.77 | 221.90 | ↑$2.13 (0.97%) | 217.14 | 222.25 | 822.25K |
| 2025-04-23 | 219.00 | 217.93 | ↓$1.07 (-0.49%) | 215.50 | 221.01 | 793.40K |
| 2025-04-22 | 215.23 | 217.22 | ↑$1.99 (0.92%) | 211.49 | 219.61 | 740.16K |
| 2025-04-21 | 218.32 | 217.86 | ↓$0.46 (-0.21%) | 215.36 | 221.54 | 478K |
| 2025-04-17 | 214.05 | 219.48 | ↑$5.43 (2.54%) | 213.58 | 220.39 | 793.39K |
| 2025-04-16 | 216.24 | 215.60 | ↓$0.64 (-0.30%) | 213.65 | 218.51 | 614.89K |
| 2025-04-15 | 218.66 | 217.98 | ↓$0.68 (-0.31%) | 217.41 | 221.51 | 722.78K |
| 2025-04-14 | 216.69 | 219.95 | ↑$3.26 (1.50%) | 213.41 | 221.47 | 1.15M |
| 2025-04-11 | 208.66 | 215.74 | ↑$7.08 (3.39%) | 207.36 | 218.78 | 1.47M |
| 2025-04-10 | 196.86 | 200.89 | ↑$4.04 (2.05%) | 195.32 | 203.77 | 836.35K |
| 2025-04-09 | 182.88 | 200.08 | ↑$17.20 (9.41%) | 182.79 | 202.54 | 1.01M |
| 2025-04-08 | 192.99 | 187.54 | ↓$5.45 (-2.82%) | 184.46 | 195.67 | 822.86K |
| 2025-04-07 | 181.28 | 183.31 | ↑$2.03 (1.12%) | 177.42 | 190.10 | 826.36K |
| 2025-04-04 | 194.14 | 184.95 | ↓$9.19 (-4.73%) | 184.60 | 195.93 | 855.92K |
| 2025-04-03 | 202.50 | 199.22 | ↓$3.28 (-1.62%) | 197.23 | 206.93 | 690.69K |
| 2025-04-02 | 200.00 | 204.93 | ↑$4.93 (2.47%) | 198.95 | 205.43 | 500.21K |
| 2025-04-01 | 204.42 | 202.20 | ↓$2.22 (-1.09%) | 200.86 | 205.29 | 549.87K |
| 2025-03-31 | 204.01 | 204.04 | ↑$0.03 (0.01%) | 202.29 | 206.68 | 666.68K |
| 2025-03-28 | 202.87 | 205.32 | ↑$2.45 (1.21%) | 202.80 | 205.83 | 560.26K |
| 2025-03-27 | 203.57 | 203.15 | ↓$0.42 (-0.21%) | 200.75 | 204.88 | 350.56K |
| 2025-03-26 | 206.37 | 203.27 | ↓$3.10 (-1.50%) | 202.44 | 207.15 | 438.26K |
| 2025-03-25 | 205.49 | 206.25 | ↑$0.76 (0.37%) | 204.21 | 207.64 | 557.43K |
| 2025-03-24 | 202.29 | 205.89 | ↑$3.60 (1.78%) | 201.24 | 206.73 | 525.72K |
| 2025-03-21 | 201.52 | 201.47 | ↓$0.05 (-0.02%) | 199.01 | 203.52 | 1.45M |
| 2025-03-20 | 206.27 | 201.71 | ↓$4.56 (-2.21%) | 200.78 | 206.41 | 650.72K |
Create an account or log in to view more rows.
$HII To the moon!!
$HII It’s that TIME!! To Double down!
$HII somebody knows something
$HII yes
keep going down
let's go
stop stalling
$HII puts r going to print tomorrow
$HII the catalyst we need !
$HII what time we going green?
$HII we want higher!!!
$HII looks like a loading
$HII we need those buyers and volume.