Huntington Ingalls Industries, Inc. Common Stock (HII)
195.50
+2.61 (1.35%)
Huntington Ingalls Industries is a leading American defense contractor primarily focused on designing, building, and maintaining advanced military vessels and systems
The company is renowned for its expertise in naval shipbuilding and offers a range of services that include the construction of aircraft carriers, submarines, and other specialized ships for the U.S. Navy and allied nations. In addition to shipbuilding, Huntington Ingalls provides services in program management, systems engineering, and fleet support, playing a crucial role in national security and maritime defense. The company is committed to innovation and technological advancement, ensuring that its products meet the evolving demands of modern naval warfare.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 193.27 | 195.81 | 190.88 | 195.50 | 469,273 | 195.50 |
| 1/29/2025 | 195.31 | 197.04 | 191.94 | 192.89 | 559,746 | 192.89 |
| 1/28/2025 | 203.20 | 203.20 | 193.79 | 195.77 | 495,076 | 195.77 |
| 1/27/2025 | 203.35 | 206.59 | 201.64 | 202.99 | 414,310 | 202.99 |
| 1/24/2025 | 203.71 | 204.20 | 201.84 | 202.72 | 337,871 | 202.72 |
| 1/23/2025 | 206.33 | 207.17 | 199.87 | 204.14 | 482,247 | 204.14 |
| 1/22/2025 | 207.51 | 207.68 | 204.86 | 205.17 | 590,084 | 205.17 |
| 1/21/2025 | 204.79 | 209.24 | 204.50 | 208.61 | 549,219 | 208.61 |
| 1/17/2025 | 202.50 | 204.07 | 200.58 | 202.55 | 640,658 | 202.55 |
| 1/16/2025 | 198.19 | 202.31 | 196.65 | 201.02 | 411,146 | 201.02 |
| 1/15/2025 | 200.37 | 200.45 | 196.69 | 198.70 | 346,259 | 198.70 |
| 1/14/2025 | 195.13 | 197.55 | 193.14 | 197.43 | 429,477 | 197.43 |
| 1/13/2025 | 190.55 | 195.88 | 189.04 | 195.14 | 463,997 | 195.14 |
| 1/10/2025 | 188.01 | 190.40 | 187.01 | 190.02 | 370,192 | 190.02 |
| 1/08/2025 | 188.97 | 190.75 | 186.25 | 189.66 | 342,127 | 189.66 |
| 1/07/2025 | 187.87 | 191.10 | 187.34 | 189.05 | 469,809 | 189.05 |
| 1/06/2025 | 189.29 | 190.31 | 186.30 | 186.70 | 493,018 | 186.70 |
| 1/03/2025 | 187.86 | 188.94 | 187.29 | 188.08 | 403,664 | 188.08 |
| 1/02/2025 | 189.84 | 190.99 | 187.09 | 187.61 | 328,574 | 187.61 |
| 12/31/2024 | 188.41 | 0.00 | 188.97 | 188.97 | 0 | 188.97 |
| 12/30/2024 | 188.26 | 190.29 | 186.36 | 188.41 | 366,116 | 188.41 |
| 12/27/2024 | 190.55 | 192.41 | 189.09 | 190.42 | 332,379 | 190.42 |
| 12/26/2024 | 192.11 | 194.34 | 191.68 | 191.83 | 359,485 | 191.83 |
| 12/24/2024 | 190.00 | 192.47 | 189.80 | 192.46 | 142,010 | 192.46 |
| 12/23/2024 | 190.20 | 193.63 | 188.58 | 190.41 | 606,837 | 190.41 |
| 12/20/2024 | 191.13 | 197.94 | 190.38 | 190.45 | 2,470,381 | 190.45 |
| 12/19/2024 | 194.43 | 195.49 | 187.39 | 188.45 | 440,494 | 188.45 |
| 12/18/2024 | 196.00 | 206.12 | 194.23 | 194.44 | 988,225 | 194.44 |
| 12/17/2024 | 196.45 | 197.98 | 193.20 | 193.49 | 481,127 | 193.49 |
| 12/16/2024 | 192.14 | 199.17 | 192.09 | 198.27 | 752,828 | 198.27 |
| 12/13/2024 | 190.30 | 193.37 | 190.30 | 192.14 | 523,695 | 192.14 |
| 12/12/2024 | 191.10 | 193.42 | 190.00 | 190.85 | 511,125 | 190.85 |
| 12/11/2024 | 191.26 | 192.34 | 187.75 | 191.52 | 696,147 | 191.52 |
| 12/10/2024 | 193.08 | 193.41 | 188.53 | 190.98 | 536,062 | 190.98 |
| 12/09/2024 | 187.90 | 194.08 | 187.88 | 193.25 | 824,388 | 193.25 |
| 12/06/2024 | 190.00 | 191.34 | 187.76 | 187.95 | 609,017 | 187.95 |
| 12/05/2024 | 193.23 | 193.73 | 188.60 | 188.88 | 685,114 | 188.88 |
| 12/04/2024 | 191.51 | 194.82 | 190.50 | 192.90 | 558,704 | 192.90 |
| 12/03/2024 | 194.90 | 194.97 | 190.67 | 191.87 | 471,280 | 191.87 |
| 12/02/2024 | 198.02 | 198.02 | 194.56 | 194.84 | 537,804 | 194.84 |
| 11/29/2024 | 198.20 | 200.07 | 196.90 | 197.92 | 271,719 | 197.92 |
| 11/27/2024 | 198.45 | 201.45 | 198.45 | 199.37 | 595,687 | 198.02 |
| 11/26/2024 | 198.02 | 199.46 | 196.49 | 197.98 | 573,833 | 196.64 |
| 11/25/2024 | 200.23 | 202.34 | 198.04 | 198.88 | 939,567 | 197.53 |
| 11/22/2024 | 196.00 | 200.77 | 195.46 | 198.95 | 659,252 | 197.60 |
| 11/21/2024 | 191.90 | 195.60 | 190.00 | 195.30 | 564,240 | 193.98 |
| 11/20/2024 | 191.74 | 192.34 | 189.07 | 190.25 | 521,728 | 188.96 |
| 11/19/2024 | 196.50 | 196.94 | 191.41 | 191.61 | 584,079 | 190.31 |
| 11/18/2024 | 194.00 | 197.09 | 192.72 | 196.30 | 520,329 | 194.97 |
| 11/15/2024 | 195.00 | 196.82 | 192.26 | 193.56 | 493,576 | 192.25 |
| 11/14/2024 | 203.76 | 204.27 | 194.66 | 195.33 | 541,086 | 194.01 |
| 11/13/2024 | 204.01 | 207.48 | 202.16 | 204.00 | 420,933 | 202.62 |
| 11/12/2024 | 207.41 | 208.19 | 203.99 | 204.60 | 477,601 | 203.22 |
| 11/11/2024 | 205.78 | 208.24 | 204.41 | 206.63 | 505,190 | 205.23 |
| 11/08/2024 | 199.03 | 203.28 | 199.03 | 202.66 | 431,717 | 201.29 |
| 11/07/2024 | 203.27 | 204.41 | 196.79 | 197.82 | 795,821 | 196.48 |
| 11/06/2024 | 206.00 | 209.54 | 200.01 | 203.21 | 963,183 | 201.83 |
| 11/05/2024 | 191.00 | 193.93 | 187.89 | 193.24 | 624,357 | 191.93 |
| 11/04/2024 | 189.20 | 193.15 | 188.29 | 191.04 | 849,569 | 189.75 |
| 11/01/2024 | 185.12 | 191.56 | 185.01 | 189.23 | 1,492,688 | 187.95 |
| 10/31/2024 | 215.00 | 217.28 | 184.29 | 184.96 | 2,605,773 | 183.71 |