Huntington Ingalls Industries Inc (HII) Historical Stock Data
183.31 ↓1.64 (-0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HII is up 0.41% a day on average. There have been 17 days where Huntington Ingalls Industries Inc closed green and 13 days where HII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-19 | 208.09 | 207.43 | ↓$0.66 (-0.32%) | 206.71 | 211.25 | 518.79K |
| 2025-03-18 | 206.44 | 208.57 | ↑$2.13 (1.03%) | 204.44 | 210.00 | 681.76K |
| 2025-03-17 | 196.61 | 207.13 | ↑$10.52 (5.35%) | 196.61 | 208.80 | 1.20M |
| 2025-03-14 | 196.40 | 196.16 | ↓$0.24 (-0.12%) | 194.83 | 198.18 | 790.78K |
| 2025-03-13 | 191.57 | 195.51 | ↑$3.94 (2.06%) | 191.57 | 198.14 | 755.08K |
| 2025-03-12 | 194.37 | 191.73 | ↓$2.64 (-1.36%) | 188.01 | 195.85 | 498.72K |
| 2025-03-11 | 196.90 | 195.01 | ↓$1.89 (-0.96%) | 190.35 | 196.90 | 0.95M |
| 2025-03-10 | 193.34 | 197.03 | ↑$3.69 (1.91%) | 193.15 | 204.27 | 1.04M |
| 2025-03-07 | 191.91 | 195.97 | ↑$4.06 (2.12%) | 190.49 | 197.84 | 0.93M |
| 2025-03-06 | 191.91 | 193.93 | ↑$2.02 (1.05%) | 187.39 | 195.42 | 1.18M |
| 2025-03-05 | 186.50 | 193.59 | ↑$7.09 (3.80%) | 181.01 | 195.25 | 1.78M |
| 2025-03-04 | 170.05 | 172.30 | ↑$2.25 (1.32%) | 167.70 | 175.65 | 0.92M |
| 2025-03-03 | 178.63 | 172.68 | ↓$5.95 (-3.33%) | 170.86 | 178.96 | 1.29M |
| 2025-02-28 | 173.16 | 175.58 | ↑$2.42 (1.40%) | 171.56 | 175.75 | 2.52M |
| 2025-02-27 | 173.62 | 174.28 | ↑$0.66 (0.38%) | 172.58 | 175.88 | 769.49K |
| 2025-02-26 | 175.79 | 173.19 | ↓$2.60 (-1.48%) | 172.08 | 176.64 | 727.94K |
| 2025-02-25 | 169.00 | 175.48 | ↑$6.48 (3.83%) | 168.83 | 175.91 | 1.14M |
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.