Huntington Ingalls Industries, Inc. Common Stock (HII)

Historical Prices For Huntington Ingalls Industries, Inc. Common Stock (HII)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	307.95	310.87	306.63	307.20	330,902	307.20
12/01/2025	312.46	312.46	306.08	306.65	359,799	306.65
11/28/2025	313.24	314.31	311.64	313.62	133,145	313.62
11/26/2025	315.39	317.78	313.00	314.31	229,875	312.93
11/25/2025	311.60	316.13	307.38	314.73	452,527	313.35
11/24/2025	302.18	311.30	300.77	309.92	279,710	308.56
11/21/2025	301.26	308.33	295.87	305.49	516,502	304.15
11/20/2025	315.44	319.90	301.32	301.83	533,385	300.50
11/19/2025	307.00	311.05	304.80	309.74	312,908	308.38
11/18/2025	310.32	312.37	305.37	309.16	308,894	307.80
11/17/2025	314.00	314.65	308.34	309.74	320,980	308.38
11/14/2025	309.33	317.25	305.30	313.97	340,420	312.59
11/13/2025	320.00	321.04	310.06	312.67	431,405	311.30
11/12/2025	321.45	325.76	317.77	317.89	471,114	316.49
11/11/2025	317.57	327.98	315.38	324.19	725,450	322.77
11/10/2025	311.17	319.79	310.97	318.66	708,114	317.26
11/07/2025	303.86	310.80	299.07	309.56	595,481	308.20
11/06/2025	307.12	308.22	301.29	305.43	434,618	304.09
11/05/2025	313.45	314.50	305.27	306.68	525,517	305.33
11/04/2025	312.55	318.20	311.00	315.90	383,278	314.51
11/03/2025	322.41	323.12	312.18	317.54	651,013	316.15
10/31/2025	316.18	323.34	311.85	322.02	788,432	320.61
10/30/2025	315.00	330.00	310.00	319.07	983,257	317.67
10/29/2025	300.00	301.24	296.30	298.42	552,291	297.11
10/28/2025	300.42	304.51	298.09	299.14	402,766	297.83
10/27/2025	304.00	309.00	299.19	301.69	562,889	300.37
10/24/2025	293.28	301.74	290.69	299.91	525,249	298.59
10/23/2025	283.58	291.96	283.58	290.09	382,104	288.82
10/22/2025	288.00	288.05	282.14	283.64	350,261	282.39
10/21/2025	287.42	291.56	287.14	287.53	277,904	286.27
10/20/2025	281.81	287.04	281.81	285.77	320,451	284.51
10/17/2025	280.16	283.40	277.01	280.02	359,636	278.79
10/16/2025	286.65	287.56	282.50	282.66	354,320	281.42
10/15/2025	293.00	295.49	278.64	284.96	562,837	283.71
10/14/2025	288.21	296.03	284.02	291.94	642,686	290.66
10/13/2025	283.51	288.23	283.16	287.90	334,450	286.64
10/10/2025	286.13	287.22	281.30	282.99	421,878	281.75
10/09/2025	290.83	291.49	284.71	286.14	333,615	284.88
10/08/2025	286.74	290.83	285.36	290.83	264,974	289.55
10/07/2025	289.57	291.34	284.18	285.38	442,818	284.13
10/06/2025	285.96	290.67	285.70	288.49	335,479	287.22
10/03/2025	283.34	286.38	279.00	284.24	387,438	282.99
10/02/2025	285.58	287.13	281.41	282.22	378,550	280.98
10/01/2025	284.54	291.52	283.75	286.01	468,538	284.75
9/30/2025	279.64	288.11	279.64	287.91	426,322	286.65
9/29/2025	281.38	282.25	278.81	279.53	308,119	278.30
9/26/2025	273.30	279.35	273.25	278.77	369,521	277.55
9/25/2025	278.92	281.10	270.20	271.25	699,842	270.06
9/24/2025	276.52	280.97	276.41	277.51	600,764	276.29
9/23/2025	277.00	280.80	275.01	276.01	427,280	274.80
9/22/2025	273.88	276.86	273.68	276.16	497,103	274.95
9/19/2025	276.06	277.00	271.35	275.13	1,344,092	273.92
9/18/2025	272.20	275.90	270.68	274.69	454,729	273.48
9/17/2025	272.86	274.87	271.43	272.46	353,738	271.26
9/16/2025	274.29	276.91	270.29	273.19	609,441	271.99
9/15/2025	273.13	276.59	270.81	273.02	504,626	271.82
9/12/2025	277.51	277.74	274.06	274.71	217,122	273.50
9/11/2025	272.19	276.93	272.19	276.07	295,165	274.86
9/10/2025	267.52	273.71	267.18	271.93	408,578	270.74
9/09/2025	269.30	269.71	264.00	267.07	431,816	265.90
9/08/2025	270.87	271.02	265.44	269.94	399,624	268.75
9/05/2025	270.14	271.32	266.00	271.13	362,739	269.94
9/04/2025	268.50	270.53	267.17	269.98	385,877	268.80
9/03/2025	270.29	270.32	266.60	269.33	456,074	268.15