HII·Historical Data
Explore HII's full daily price history. Download OHLC data as CSV and track long-term trends.
Huntington Ingalls Industries (HII) — OHLC preview (2011-03-22 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 269.94 | 273.33 | 267.87 | 272 | — |
| 2026-10-15 | 268.02 | 269.43 | 263.63 | 267.22 | — |
| 2026-10-14 | 260 | 266.61 | 260 | 264.53 | — |
| 2026-10-13 | 263.46 | 263.27 | 255.35 | 257.84 | — |
| 2026-10-12 | 265.55 | 268.41 | 263.8 | 264.03 | — |
| 2026-10-09 | 265.63 | 267.04 | 263.36 | 264.8 | — |
| 2026-10-08 | 260.17 | 267.24 | 259.06 | 265.02 | — |
| 2026-10-07 | 262.48 | 265.38 | 259.73 | 260.67 | — |
| 2026-10-06 | 269.9 | 269.9 | 258.57 | 263.75 | — |
| 2026-10-05 | 269.52 | 271.12 | 264.92 | 266.48 | — |
| 2026-10-02 | 274.9 | 275.5 | 267.31 | 268.54 | — |
| 2026-10-01 | 269.09 | 275.98 | 266.39 | 274.33 | — |
| 2026-09-30 | 267.12 | 269.87 | 262.98 | 267.07 | — |
| 2026-09-29 | 257.44 | 262.5 | 256.79 | 259.64 | — |
| 2026-09-28 | 261.69 | 262.51 | 256.81 | 257.05 | — |
| 2026-09-25 | 265 | 266.05 | 261.71 | 264.02 | — |
| 2026-09-24 | 270 | 271.96 | 265.58 | 266 | — |
| 2026-09-23 | 269.99 | 274.32 | 268.07 | 269.8 | — |
| 2026-09-21 | 273.39 | 276.78 | 272.23 | 276.1 | — |
| 2026-09-18 | 277.13 | 277.14 | 270.15 | 272.86 | — |
| 2026-09-17 | 279.72 | 283.25 | 275.52 | 277.14 | — |
| 2026-09-16 | 279.21 | 280.51 | 275.04 | 278.09 | — |
| 2026-09-15 | 280.98 | 280.98 | 272.88 | 279.46 | — |
| 2026-09-14 | 277.77 | 282.19 | 277.16 | 280.01 | — |
| 2026-09-11 | 283.79 | 284.87 | 278.17 | 279.69 | — |
| 2026-09-10 | 280 | 285.16 | 279.62 | 281.67 | — |
| 2026-09-09 | 288.25 | 290.04 | 280.77 | 280.85 | — |
| 2026-09-08 | 286.99 | 292.9 | 286.45 | 287.67 | — |
| 2026-09-04 | 288.14 | 289.8 | 284.05 | 285.93 | — |
| 2026-09-02 | 292.24 | 291.35 | 287.21 | 288.72 | — |