NYSE · HII

Huntington Ingalls Industries, Inc.

Industrials · Aerospace & Defense

$266.00

Down-$3.80 (-1.41%)

Updated Sep 25, 2026, 4:26 AM

SID Score

4.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance

HII price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HII OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 24, 2026	$270.00	$271.99	$265.58	$266.00	375.59K
Sep 23, 2026	$269.99	$274.35	$268.0741	$269.80	476.64K
Sep 22, 2026	$278.00	$278.78	$268.09	$270.95	541.65K
Sep 21, 2026	$273.39	$276.78	$272.2305	$276.10	425.06K
Sep 18, 2026	$277.13	$277.135	$270.15	$272.86	1.46M
Sep 17, 2026	$279.72	$283.25	$275.5201	$277.14	421.72K
Sep 16, 2026	$279.21	$280.51	$275.04	$278.09	467.21K
Sep 15, 2026	$280.98	$280.98	$272.88	$279.46	416.43K
Sep 14, 2026	$277.77	$282.19	$277.16	$280.01	329.92K
Sep 11, 2026	$283.79	$284.87	$278.17	$279.69	445.86K
Sep 10, 2026	$280.00	$285.16	$279.62	$281.67	410.02K
Sep 9, 2026	$288.25	$290.59	$280.77	$280.85	356.72K
Sep 8, 2026	$286.99	$293.00	$286.45	$287.67	328.85K
Sep 4, 2026	$288.14	$290.15	$284.055	$285.93	312.68K
Sep 3, 2026	$291.13	$295.50	$286.20	$290.73	287.96K
Sep 2, 2026	$292.24	$292.72	$287.215	$288.72	354.61K
Sep 1, 2026	$290.88	$294.515	$290.7001	$292.42	385.33K
Aug 31, 2026	$291.51	$297.4552	$288.28	$291.20	445.01K
Aug 28, 2026	$296.42	$297.375	$290.50	$294.21	442.54K
Aug 27, 2026	$296.99	$298.83	$293.02	$297.29	325.3K