NYSE · HII

Huntington Ingalls Industries, Inc.

Industrials · Aerospace & Defense

$325.76

Down-$1.04 (-0.32%)

Updated Aug 14, 2026, 7:20 AM

SID Score

5.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance

HII price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HII OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$327.02	$328.665	$322.00	$325.76	367.34K
Aug 12, 2026	$325.61	$329.485	$323.25	$326.80	313.54K
Aug 11, 2026	$328.80	$334.168	$326.26	$327.85	400.34K
Aug 10, 2026	$324.83	$334.50	$324.00	$330.81	441.05K
Aug 7, 2026	$322.92	$325.1925	$320.50	$324.48	292.82K
Aug 6, 2026	$322.47	$325.28	$319.72	$321.76	464.96K
Aug 5, 2026	$327.37	$329.56	$316.39	$317.70	598.56K
Aug 4, 2026	$327.69	$330.415	$316.465	$323.06	607.86K
Aug 3, 2026	$333.00	$334.53	$325.405	$325.95	605.97K
Jul 31, 2026	$323.01	$329.545	$311.50	$326.45	930.56K
Jul 30, 2026	$307.01	$320.65	$296.66	$319.90	1.37M
Jul 29, 2026	$300.25	$302.78	$279.44	$280.40	770.51K
Jul 28, 2026	$289.81	$301.69	$285.08	$299.90	1.02M
Jul 27, 2026	$287.59	$290.57	$284.455	$288.25	371.95K
Jul 24, 2026	$289.41	$292.685	$286.8601	$287.59	324.64K
Jul 23, 2026	$282.59	$295.40	$282.59	$287.09	698.77K
Jul 22, 2026	$273.00	$277.93	$271.975	$277.28	331.37K
Jul 21, 2026	$267.70	$271.36	$263.62	$268.76	381.02K
Jul 20, 2026	$270.81	$273.52	$269.22	$270.04	342.41K
Jul 17, 2026	$273.78	$277.1999	$268.25	$269.13	947.22K
Jul 16, 2026	$276.86	$277.9851	$270.13	$271.05	529.69K