Get the Stockscreener App
231.63
0.57%
-1.32
After Hours:
231.00
-0.63
-0.27%
Huntington Ingalls Industries Inc Stock (HII) Price History
The historical daily chart and data for Huntington Ingalls Industries Inc stock (HII), show that the latest closing stock price as of May 09, 2025, is $231.63.
- Huntington Ingalls Industries Inc all-time high stock price is $299.50, occurred on March 05, 2024.
- The lowest Huntington Ingalls Industries Inc stock price recorded was $88.62 on August 05, 2014. Since then, Huntington Ingalls Industries Inc's stock price has risen over 161.37% to $231.63 now.
- The 52-week high stock price for HII is $285.81, representing a 23.39% increase from the current share price, occurred on August 01, 2024.
- The 52-week low stock price for HII is $158.88, indicating a -31.41% decrease from the current share price, occurred on February 06, 2025.
- The closing price of Huntington Ingalls Industries Inc (HII) stock in the beginning of 2024 was $186.10. The stock closed the year at $230.68, a gain of over 23.95% for the year.
The table below shows more information about HII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $235.3 | $230.2 | $5.05 | 328,853.0 | -0.57% |
| May 08, 2025 | $234.6 | $229.5 | $5.14 | 522,264.0 | +1.19% |
| May 07, 2025 | $234.2 | $230.2 | $4.06 | 428,914.0 | -1.16% |
| May 06, 2025 | $233.8 | $229.4 | $4.33 | 473,010.0 | -0.12% |
| May 05, 2025 | $234.4 | $228.9 | $5.49 | 604,211.0 | +1.37% |
| May 02, 2025 | $232.8 | $223.5 | $9.33 | 667,929.0 | +1.12% |
| May 01, 2025 | $238.0 | $222.0 | $15.98 | 1,063,247.0 | -1.24% |
| Apr 30, 2025 | $231.0 | $226.4 | $4.57 | 748,134.0 | -0.01% |
| Apr 29, 2025 | $231.8 | $227.1 | $4.79 | 476,385.0 | +0.88% |
| Apr 28, 2025 | $232.3 | $225.5 | $6.82 | 678,774.0 | +1.02% |
| Apr 25, 2025 | $226.4 | $222.4 | $4.03 | 570,270.0 | +1.87% |
| Apr 24, 2025 | $222.2 | $217.0 | $5.24 | 822,143.0 | +1.82% |
| Apr 23, 2025 | $221.2 | $215.5 | $5.78 | 793,260.0 | +0.33% |
| Apr 22, 2025 | $219.6 | $211.5 | $8.12 | 870,832.0 | -0.29% |
| Apr 21, 2025 | $221.5 | $215.4 | $6.18 | 478,000.0 | -0.74% |
| Apr 17, 2025 | $220.4 | $213.6 | $6.80 | 792,770.0 | +1.80% |
| Apr 16, 2025 | $218.5 | $213.7 | $4.86 | 614,783.0 | -1.09% |
| Apr 15, 2025 | $221.5 | $217.4 | $4.10 | 722,124.0 | -0.90% |
| Apr 14, 2025 | $221.5 | $213.4 | $8.06 | 1,151,836.0 | +1.95% |
| Apr 11, 2025 | $218.8 | $207.4 | $11.42 | 1,472,687.0 | +7.39% |
| Apr 10, 2025 | $203.8 | $195.3 | $8.45 | 834,714.0 | +0.40% |
Huntington Ingalls Industries Inc Stock (HII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Huntington Ingalls Industries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Huntington Ingalls Industries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Huntington Ingalls Industries Inc Stock (HII) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $238.0 | $222.0 | $15.98 | 4,417,281.0 | +0.56% |
| Apr, 2025 | $232.3 | $177.4 | $54.93 | 16,081,533.0 | +12.89% |
| Mar, 2025 | $211.2 | $170.9 | $40.39 | 16,349,837.0 | +16.21% |
| Feb, 2025 | $197.9 | $158.9 | $39.02 | 18,578,785.0 | -10.99% |
| Jan, 2025 | $209.2 | $186.2 | $22.99 | 8,675,751.0 | +4.39% |
Huntington Ingalls Industries Inc Stock (HII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $206.1 | $186.4 | $19.75 | 12,355,920.0 | -4.80% |
| Nov, 2024 | $209.5 | $185.0 | $24.53 | 12,510,706.0 | +7.01% |
| Oct, 2024 | $267.5 | $184.3 | $83.25 | 8,095,717.0 | -30.04% |
| Sep, 2024 | $283.0 | $253.5 | $29.43 | 8,326,212.0 | -6.50% |
| Aug, 2024 | $285.8 | $252.7 | $33.11 | 5,711,536.0 | +1.00% |
| Jul, 2024 | $282.8 | $241.0 | $41.84 | 5,722,835.0 | +13.66% |
| Jun, 2024 | $255.7 | $234.6 | $21.11 | 5,335,981.0 | -2.67% |
| May, 2024 | $279.2 | $242.2 | $37.02 | 7,280,661.0 | -8.61% |
| Apr, 2024 | $292.0 | $268.6 | $23.41 | 6,976,948.0 | -4.99% |
| Mar, 2024 | $299.5 | $284.7 | $14.80 | 6,005,538.0 | -0.05% |
| Feb, 2024 | $292.9 | $254.2 | $38.67 | 5,727,855.0 | +12.63% |
| Jan, 2024 | $263.0 | $248.6 | $14.35 | 5,682,910.0 | -0.28% |
Huntington Ingalls Industries Inc Stock (HII) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $260.0 | $235.7 | $24.32 | 5,597,471.0 | +9.54% |
| Nov, 2023 | $240.5 | $218.5 | $21.95 | 5,799,857.0 | +7.82% |
| Oct, 2023 | $226.1 | $199.1 | $26.96 | 6,050,905.0 | +7.45% |
| Sep, 2023 | $222.1 | $199.6 | $22.53 | 5,147,673.0 | -7.14% |
| Aug, 2023 | $235.5 | $216.6 | $18.91 | 5,470,423.0 | -4.07% |
| Jul, 2023 | $235.6 | $223.6 | $12.06 | 4,875,883.0 | +0.91% |
| Jun, 2023 | $228.2 | $200.3 | $27.93 | 6,515,395.0 | +13.02% |
| May, 2023 | $205.1 | $188.5 | $16.55 | 8,687,221.0 | -0.14% |
| Apr, 2023 | $214.0 | $199.4 | $14.57 | 5,337,284.0 | -2.59% |
| Mar, 2023 | $219.7 | $195.8 | $23.91 | 9,238,357.0 | -3.80% |
| Feb, 2023 | $226.8 | $211.9 | $14.85 | 9,853,237.0 | -2.42% |
| Jan, 2023 | $232.7 | $211.7 | $20.94 | 7,242,054.0 | -4.40% |
0.46%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):