Download HII daily OHLC history, export CSV, and review long-term price data.
Huntington Ingalls Industries (HII) — OHLC preview (2011-03-22 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 273.78 | 277.2 | 268.25 | 269.13 | — |
| 2026-07-16 | 276.86 | 277.99 | 270.13 | 271.05 | — |
| 2026-07-15 | 281.72 | 283.29 | 276.7 | 277.79 | — |
| 2026-07-14 | 285.89 | 287.65 | 279.8 | 280 | — |
| 2026-07-13 | 287.29 | 288.29 | 284.42 | 284.86 | — |
| 2026-07-10 | 286.73 | 287.23 | 284 | 286.09 | — |
| 2026-07-17 | 273.8 | 277.2 | 268.3 | 269.1 | -1.7% |
| 2026-07-16 | 276.9 | 278.0 | 270.1 | 271.1 | -2.1% |
| 2026-07-15 | 281.7 | 283.3 | 276.7 | 277.8 | -1.4% |
| 2026-07-14 | 285.9 | 287.7 | 279.8 | 280.0 | -2.1% |
| 2026-07-13 | 287.3 | 288.3 | 284.4 | 284.9 | -0.8% |
| 2026-07-10 | 286.7 | 287.2 | 284.0 | 286.1 | -0.2% |
| 2026-07-09 | 287.1 | 289.7 | 282.5 | 286.2 | -0.3% |
| 2026-07-08 | 285.8 | 290.0 | 284.0 | 289.5 | +1.3% |
| 2026-07-07 | 294.0 | 295.5 | 286.1 | 289.5 | -1.5% |
| 2026-07-06 | 291.0 | 296.1 | 289.2 | 294.1 | +1.1% |
| 2026-07-02 | 282.9 | 291.9 | 282.7 | 291.5 | +3.0% |
| 2026-07-01 | 283.2 | 285.0 | 278.3 | 279.0 | -1.5% |
| 2026-06-30 | 279.8 | 282.8 | 276.7 | 279.9 | +0.0% |
| 2026-06-29 | 282.9 | 282.8 | 277.1 | 277.4 | -1.9% |
| 2026-06-26 | 278.2 | 286.3 | 279.2 | 282.0 | +1.4% |
| 2026-06-25 | 280.6 | 283.3 | 277.0 | 279.1 | -0.5% |
| 2026-06-24 | 283.0 | 285.9 | 278.4 | 279.6 | -1.2% |
| 2026-06-23 | 279.6 | 283.5 | 277.4 | 283.5 | +1.4% |
| 2026-06-22 | 281.1 | 284.4 | 274.8 | 278.2 | -1.0% |
| 2026-06-18 | 299.0 | 299.0 | 281.4 | 285.4 | -4.5% |
| 2026-06-17 | 295.5 | 302.7 | 294.4 | 296.9 | +0.5% |
| 2026-06-16 | 299.2 | 302.2 | 297.7 | 298.5 | -0.2% |
| 2026-06-15 | 300.2 | 302.0 | 297.8 | 299.7 | -0.2% |
| 2026-06-12 | 303.3 | 303.5 | 296.8 | 297.7 | -1.8% |
| 2026-06-11 | 290.1 | 301.7 | 290.7 | 301.0 | +3.7% |
| 2026-06-10 | 299.0 | 299.0 | 288.7 | 289.1 | -3.3% |
| 2026-06-09 | 293.4 | 298.8 | 293.1 | 297.5 | +1.4% |
| 2026-06-05 | 294.9 | 296.4 | 290.2 | 293.0 | -0.6% |
| 2026-06-04 | 290.4 | 294.6 | 290.4 | 294.5 | +1.4% |
| 2026-06-03 | 291.8 | 294.2 | 287.5 | 287.5 | -1.5% |
| 2026-07-09 |
| 287.08 |
| 289.67 |
| 282.54 |
| 286.21 |
| — |
| 2026-07-08 | 285.76 | 290 | 284.02 | 289.47 | — |
| 2026-07-07 | 293.95 | 295.5 | 286.07 | 289.46 | — |
| 2026-07-06 | 291 | 296.11 | 289.23 | 294.1 | — |
| 2026-07-02 | 282.94 | 291.89 | 282.74 | 291.5 | — |
| 2026-07-01 | 283.2 | 284.97 | 278.33 | 278.97 | — |
| 2026-06-30 | 279.77 | 282.81 | 276.67 | 279.89 | — |
| 2026-06-29 | 282.89 | 282.84 | 277.05 | 277.39 | — |
| 2026-06-26 | 278.17 | 286.3 | 279.22 | 281.99 | — |
| 2026-06-25 | 280.55 | 283.33 | 276.95 | 279.09 | — |
| 2026-06-24 | 283 | 285.9 | 278.37 | 279.62 | — |
| 2026-06-23 | 279.58 | 283.48 | 277.44 | 283.48 | — |
| 2026-06-22 | 281.11 | 284.38 | 274.81 | 278.19 | — |
| 2026-06-18 | 299.03 | 299.03 | 281.44 | 285.43 | — |
| 2026-06-17 | 295.48 | 302.74 | 294.41 | 296.89 | — |
| 2026-06-16 | 299.21 | 302.23 | 297.74 | 298.51 | — |
| 2026-06-15 | 300.16 | 302.02 | 297.79 | 299.66 | — |
| 2026-06-12 | 303.29 | 303.48 | 296.81 | 297.68 | — |
| 2026-06-11 | 290.11 | 301.67 | 290.72 | 300.95 | — |
| 2026-06-10 | 299 | 299 | 288.74 | 289.13 | — |
| 2026-06-09 | 293.43 | 298.81 | 293.05 | 297.52 | — |
| 2026-06-05 | 294.89 | 296.39 | 290.24 | 293.04 | — |
| 2026-06-04 | 290.36 | 294.56 | 290.36 | 294.53 | — |
| 2026-06-03 | 291.83 | 294.21 | 287.49 | 287.54 | — |