NYSE - Nasdaq Real Time Price
USD
Huntington Ingalls Industries, Inc. (HII)
279.26
-2.06
(-0.73%)
At close: October 28 at 4:00:03 PM EDT
303.00
+23.74
(+8.50%)
Pre-Market: 9:02:58 AM EDT
Trade HII on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
279.70
282.11
275.60
279.26
279.26
564,800
Oct 27, 2026
280.98
282.04
277.69
281.32
281.32
434,200
Oct 26, 2026
274.08
281.36
274.08
281.05
281.05
386,200
Oct 23, 2026
275.19
277.15
270.04
274.08
274.08
612,500
Oct 22, 2026
279.20
280.42
274.03
278.86
278.86
726,900
Oct 21, 2026
275.69
279.33
271.56
273.95
273.95
459,500
Oct 20, 2026
270.44
274.78
268.65
272.23
272.23
561,900
Oct 19, 2026
268.28
271.56
267.07
269.64
269.64
396,500
Oct 16, 2026
269.94
273.33
267.87
272.00
272.00
533,000
Oct 15, 2026
268.02
269.43
263.63
267.22
267.22
481,800
Oct 14, 2026
260.00
266.61
260.00
264.53
264.53
591,300
Oct 13, 2026
263.46
264.72
255.36
257.84
257.84
503,000
Oct 12, 2026
265.55
268.42
263.80
264.03
264.03
337,400
Oct 9, 2026
265.63
267.10
263.36
264.80
264.80
403,300
Oct 8, 2026
260.17
267.24
258.89
265.02
265.02
449,900
Oct 7, 2026
262.48
265.38
259.73
260.67
260.67
566,000
Oct 6, 2026
269.90
269.90
258.57
263.75
263.75
608,700
Oct 5, 2026
269.52
271.12
264.93
266.48
266.48
566,100
Oct 2, 2026
274.90
275.51
267.31
268.54
268.54
655,700
Oct 1, 2026
269.09
275.98
266.39
274.33
274.33
807,200
Sep 30, 2026
267.12
269.87
262.91
267.07
267.07
769,600
Sep 29, 2026
257.44
262.50
256.79
259.64
259.64
519,900
Sep 28, 2026
261.69
262.51
256.81
257.05
257.05
617,200
Sep 25, 2026
265.00
266.05
261.71
264.02
264.02
305,700
Sep 24, 2026
270.00
271.99
265.58
266.00
266.00
375,600
Sep 23, 2026
269.99
274.35
268.07
269.80
269.80
476,600
Sep 22, 2026
278.00
278.78
268.09
270.95
270.95
541,600
Sep 21, 2026
273.39
276.78
272.23
276.10
276.10
425,100
Sep 18, 2026
277.13
277.14
270.15
272.86
272.86
1,455,100
Sep 17, 2026
279.72
283.25
275.52
277.14
277.14
421,700
Sep 16, 2026
279.21
280.51
275.04
278.09
278.09
467,200
Sep 15, 2026
280.98
280.98
272.88
279.46
279.46
416,100
Sep 14, 2026
277.77
282.19
277.16
280.01
280.01
329,900
Sep 11, 2026
283.79
284.87
278.17
279.69
279.69
445,800
Sep 10, 2026
280.00
285.16
279.62
281.67
281.67
410,000
Sep 9, 2026
288.25
290.59
280.77
280.85
280.85
356,700
Sep 8, 2026
286.99
293.00
286.45
287.67
287.67
328,800
Sep 4, 2026
288.14
290.15
284.06
285.93
285.93
311,300
Sep 3, 2026
291.13
295.50
286.20
290.73
290.73
287,800
Sep 2, 2026
292.24
292.72
287.22
288.72
288.72
354,400
Sep 1, 2026
290.88
294.52
290.70
292.42
292.42
385,100
Aug 31, 2026
291.51
297.46
288.28
291.20
291.20
444,900
Aug 28, 2026
1.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
296.42
297.38
290.50
294.21
294.21
442,500
Aug 27, 2026
296.99
298.83
293.02
297.29
295.91
325,200
Aug 26, 2026
291.15
298.99
291.00
296.40
295.02
367,800
Aug 25, 2026
294.26
295.87
286.50
291.15
289.80
364,500
Aug 24, 2026
297.18
298.05
291.15
294.63
293.26
335,500
Aug 21, 2026
303.42
305.25
296.89
298.20
296.82
491,300
Aug 20, 2026
310.32
310.76
300.26
301.40
300.00
400,900
Aug 19, 2026
316.89
317.00
310.56
311.76
310.31
407,300
Aug 18, 2026
319.44
322.48
317.31
317.61
316.14
592,900
Aug 17, 2026
325.74
327.25
317.51
318.34
316.86
422,400
Aug 14, 2026
330.52
330.75
322.35
327.71
326.19
406,000
Aug 13, 2026
327.02
328.67
322.00
325.76
324.25
367,200
Aug 12, 2026
325.61
329.49
323.25
326.80
325.28
313,500
Aug 11, 2026
328.80
334.17
326.26
327.85
326.33
400,300
Aug 10, 2026
324.83
334.50
324.00
330.81
329.27
441,000
Aug 7, 2026
322.92
325.19
320.50
324.48
322.97
292,700
Aug 6, 2026
322.47
325.28
319.72
321.76
320.27
464,900
Aug 5, 2026
327.37
329.56
316.39
317.70
316.23
598,400
Aug 4, 2026
327.69
330.42
316.47
323.06
321.56
607,800
Aug 3, 2026
333.00
334.53
325.41
325.95
324.44
606,000
Jul 31, 2026
323.01
329.55
311.50
326.45
324.93
930,400
Jul 30, 2026
307.01
320.65
296.66
319.90
318.42
1,374,400
Jul 29, 2026
300.25
302.78
279.44
280.40
279.10
770,000
Jul 28, 2026
289.81
301.69
285.08
299.90
298.51
1,022,900
Jul 27, 2026
287.59
290.57
284.46
288.25
286.91
371,900
Jul 24, 2026
289.41
292.69
286.86
287.59
286.26
324,600
Jul 23, 2026
282.59
295.40
282.59
287.09
285.76
698,800
Jul 22, 2026
273.00
277.93
271.98
277.28
275.99
331,300
Jul 21, 2026
267.70
271.36
263.62
268.76
267.51
380,800
Jul 20, 2026
270.81
273.52
269.22
270.04
268.79
342,400
Jul 17, 2026
273.78
277.20
268.25
269.13
267.88
946,800
Jul 16, 2026
276.86
277.99
270.13
271.05
269.79
529,600
Jul 15, 2026
281.72
283.55
276.70
277.79
276.50
378,400
Jul 14, 2026
285.89
287.65
279.81
280.00
278.70
253,500
Jul 13, 2026
287.29
288.29
284.40
284.86
283.54
300,800
Jul 10, 2026
286.73
287.24
283.90
286.09
284.76
235,800
Jul 9, 2026
287.08
289.67
282.54
286.21
284.88
321,500
Jul 8, 2026
285.76
290.00
284.02
289.47
288.13
379,600
Jul 7, 2026
293.95
295.50
286.07
289.46
288.12
336,300
Jul 6, 2026
291.00
296.19
289.23
294.10
292.73
433,800
Jul 2, 2026
282.94
291.92
282.75
291.50
290.15
491,200
Jul 1, 2026
283.20
285.00
278.33
278.97
277.68
395,400
Jun 30, 2026
279.77
282.81
276.67
279.89
278.59
477,600
Jun 29, 2026
282.89
282.89
277.05
277.39
276.10
488,900
Jun 26, 2026
278.17
286.30
278.17
281.99
280.68
689,600
Jun 25, 2026
280.55
283.33
276.88
279.09
277.79
702,600
Jun 24, 2026
283.00
285.90
278.37
279.62
278.32
533,100
Jun 23, 2026
279.58
283.49
277.44
283.48
282.16
432,500
Jun 22, 2026
281.11
284.38
274.81
278.19
276.90
606,600
Jun 18, 2026
299.03
299.03
281.44
285.43
284.11
1,215,000
Jun 17, 2026
295.48
302.74
294.41
296.89
295.51
513,600
Jun 16, 2026
299.21
302.23
297.62
298.51
297.12
310,400
Jun 15, 2026
300.16
302.06
297.77
299.66
298.27
417,800
Jun 12, 2026
303.29
303.48
296.81
297.68
296.30
317,500
Jun 11, 2026
290.11
301.67
289.59
300.95
299.55
515,700
Jun 10, 2026
299.00
299.03
288.73
289.13
287.79
329,200
Jun 9, 2026
293.43
298.81
293.05
297.52
296.14
512,500
Jun 8, 2026
294.18
297.00
290.61
292.26
290.90
429,900
Jun 5, 2026
294.89
296.39
290.24
293.04
291.68
347,400
Jun 4, 2026
290.36
294.58
289.46
294.53
293.16
497,200
Jun 3, 2026
291.83
294.22
287.43
287.54
286.21
766,600
Jun 2, 2026
298.33
298.45
291.64
293.66
292.30
527,100
Jun 1, 2026
304.50
306.31
291.71
296.41
295.03
895,100
May 29, 2026
1.38
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
317.15
318.19
304.25
308.17
306.74
878,400
May 28, 2026
320.06
323.86
317.88
320.90
318.04
523,300
May 27, 2026
319.14
319.66
314.15
317.56
314.73
425,200
May 26, 2026
320.35
321.98
315.94
320.95
318.09
381,300
May 22, 2026
319.68
322.13
315.91
320.63
317.77
286,500
May 21, 2026
320.00
322.82
316.03
317.55
314.72
469,400
May 20, 2026
326.61
326.92
320.80
321.92
319.05
340,800
May 19, 2026
328.99
331.79
323.84
324.60
321.70
413,300
May 18, 2026
330.17
331.64
325.00
329.35
326.41
305,400
May 15, 2026
331.21
336.21
325.00
326.17
323.26
436,900
May 14, 2026
332.51
339.76
332.51
336.95
333.94
389,700
May 13, 2026
332.58
334.96
324.33
334.22
331.24
476,800
May 12, 2026
321.02
336.53
318.99
333.56
330.58
928,200
May 11, 2026
317.41
326.49
316.49
317.75
314.91
710,200
May 8, 2026
317.41
319.89
313.43
316.28
313.46
615,300
May 7, 2026
320.77
322.56
312.21
314.72
311.91
653,000
May 6, 2026
323.96
325.89
311.00
319.54
316.69
938,200
May 5, 2026
338.13
342.06
311.53
326.13
323.22
1,746,800
May 4, 2026
358.55
368.09
357.69
363.37
360.13
490,300
May 1, 2026
365.25
366.29
357.85
360.60
357.38
566,300
Apr 30, 2026
365.42
368.31
357.91
364.29
361.04
613,200
Apr 29, 2026
366.08
371.31
361.66
362.17
358.94
482,900
Apr 28, 2026
365.16
368.29
352.05
361.40
358.18
388,200
Apr 27, 2026
356.45
367.02
356.45
358.40
355.20
645,700
Apr 24, 2026
371.18
371.18
355.16
359.29
356.08
556,200
Apr 23, 2026
364.00
371.47
362.37
370.14
366.84
416,700
Apr 22, 2026
382.89
384.88
364.20
366.88
363.61
523,800
Apr 21, 2026
389.01
390.00
377.29
378.21
374.84
471,500
Apr 20, 2026
394.48
397.62
390.55
392.19
388.69
252,800
Apr 17, 2026
396.00
400.71
393.00
394.81
391.29
637,000
Apr 16, 2026
400.27
403.95
394.05
396.17
392.64
296,600
Apr 15, 2026
392.31
401.36
391.98
398.13
394.58
357,400
Apr 14, 2026
398.87
399.17
394.88
398.07
394.52
287,100
Apr 13, 2026
396.00
400.07
390.97
394.46
390.94
409,500
Apr 10, 2026
401.72
403.37
386.49
394.41
390.89
432,600
Apr 9, 2026
410.01
414.03
402.26
403.37
399.77
309,000
Apr 8, 2026
405.66
413.58
403.01
411.35
407.68
435,200
Apr 7, 2026
405.16
408.24
400.60
402.28
398.69
248,100
Apr 6, 2026
398.11
407.76
396.31
407.66
404.02
406,700
Apr 2, 2026
388.12
398.99
381.66
396.62
393.08
280,300
Apr 1, 2026
379.50
396.17
379.50
393.32
389.81
519,900
Mar 31, 2026
374.62
382.72
370.41
379.90
376.51
400,400
Mar 30, 2026
386.45
387.07
366.48
369.08
365.79
491,100
Mar 27, 2026
380.73
388.53
372.37
381.79
378.38
375,800
Mar 26, 2026
396.06
400.99
384.25
384.79
381.36
470,600
Mar 25, 2026
406.32
409.41
399.50
402.56
398.97
286,000
Mar 24, 2026
393.79
406.22
392.05
402.08
398.49
327,900
Mar 23, 2026
404.98
410.99
396.11
396.57
393.03
677,800
Mar 20, 2026
414.66
417.55
405.55
407.98
404.34
1,810,200
Mar 19, 2026
418.21
423.09
410.28
418.42
414.69
485,300
Mar 18, 2026
424.69
433.41
422.13
427.99
424.17
454,100
Mar 17, 2026
417.37
423.98
413.07
422.94
419.17
462,500
Mar 16, 2026
414.00
419.19
403.59
416.59
412.87
685,200
Mar 13, 2026
414.45
418.44
406.97
415.71
412.00
372,400
Mar 12, 2026
409.99
417.00
403.22
414.56
410.86
412,900
Mar 11, 2026
413.46
419.95
409.95
413.70
410.01
331,600
Mar 10, 2026
423.14
427.36
416.62
417.51
413.78
353,700
Mar 9, 2026
426.58
432.29
417.85
429.58
425.75
468,400
Mar 6, 2026
417.00
432.72
412.05
429.11
425.28
400,200
Mar 5, 2026
429.09
430.57
411.06
421.17
417.41
485,100
Mar 4, 2026
441.31
441.44
432.12
437.03
433.13
421,200
Mar 3, 2026
443.14
447.91
435.18
440.33
436.40
418,300
Mar 2, 2026
451.19
460.00
445.67
453.73
449.68
631,600
Feb 27, 2026
1.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
441.68
445.18
436.00
444.52
440.55
411,200
Feb 26, 2026
435.89
444.99
430.19
443.00
437.68
430,700
Feb 25, 2026
451.84
451.86
418.78
435.58
430.35
514,100
Feb 24, 2026
435.64
449.03
431.87
447.73
442.35
392,700
Feb 23, 2026
432.75
441.90
428.39
438.01
432.75
469,100
Feb 20, 2026
439.91
447.74
433.59
437.57
432.31
509,300
Feb 19, 2026
423.20
443.32
423.20
443.14
437.82
783,200
Feb 18, 2026
422.18
426.97
417.72
424.89
419.79
350,300
Feb 17, 2026
416.46
420.94
406.70
417.83
412.81
519,700
Feb 13, 2026
406.75
422.29
406.06
418.78
413.75
643,700
Feb 12, 2026
400.05
413.49
395.46
406.76
401.87
625,000
Feb 11, 2026
403.52
403.52
382.01
392.70
387.98
517,500
Feb 10, 2026
401.94
404.28
394.79
399.37
394.57
425,500
Feb 9, 2026
401.00
414.46
398.06
405.82
400.95
610,700
Feb 6, 2026
374.89
400.00
374.88
397.77
392.99
774,600
Feb 5, 2026
354.61
407.00
351.63
369.38
364.94
1,563,500
Feb 4, 2026
426.52
429.00
409.41
413.14
408.18
993,000
Feb 3, 2026
423.79
432.91
422.32
429.64
424.48
591,300
Feb 2, 2026
417.78
425.00
415.53
420.30
415.25
379,400
Jan 30, 2026
422.05
429.31
417.23
420.51
415.46
476,600
Jan 29, 2026
429.15
436.14
423.51
427.83
422.69
446,100
Jan 28, 2026
416.68
428.57
416.12
425.39
420.28
441,500
Jan 27, 2026
413.46
423.66
410.00
422.79
417.71
390,500
Jan 26, 2026
414.39
414.96
405.41
413.56
408.59
573,400
Jan 23, 2026
424.17
428.39
412.04
418.58
413.55
448,800
Jan 22, 2026
421.33
426.62
416.61
424.14
419.05
478,400
Jan 21, 2026
419.99
426.79
410.61
422.68
417.60
578,400
Jan 20, 2026
423.56
432.00
412.03
415.58
410.59
833,600
Jan 16, 2026
422.52
427.72
420.03
425.90
420.79
688,500
Jan 15, 2026
412.30
420.71
401.20
418.86
413.83
861,200
Jan 14, 2026
413.45
425.12
409.04
415.39
410.40
1,032,400
Jan 13, 2026
413.76
414.57
401.45
411.66
406.72
1,134,900
Jan 12, 2026
390.00
399.61
390.00
398.25
393.47
590,300
Jan 9, 2026
380.98
391.04
380.94
386.99
382.34
507,900
Jan 8, 2026
380.00
389.52
373.98
378.47
373.92
947,800
Jan 7, 2026
369.87
374.26
356.14
356.45
352.17
719,900
Jan 6, 2026
365.36
370.52
364.00
367.60
363.19
478,000
Jan 5, 2026
358.14
365.92
358.14
363.48
359.11
547,300
Jan 2, 2026
340.07
349.96
336.00
349.75
345.55
402,900
Dec 31, 2025
343.18
344.22
339.11
340.07
335.99
262,400
Dec 30, 2025
346.26
347.34
340.27
341.98
337.87
384,900
Dec 29, 2025
350.58
352.50
344.90
345.73
341.58
422,900
Dec 26, 2025
355.04
356.10
350.00
351.13
346.91
323,000
Dec 24, 2025
354.01
359.30
353.00
355.45
351.18
197,300
Dec 23, 2025
358.07
360.20
351.23
354.52
350.26
644,600
Dec 22, 2025
338.69
357.44
338.07
353.52
349.27
866,800
Dec 19, 2025
324.15
337.44
324.15
336.64
332.60
1,438,500
Dec 18, 2025
321.71
327.19
320.73
322.63
318.76
399,200
Dec 17, 2025
324.17
327.38
318.62
321.29
317.43
475,100
Dec 16, 2025
327.06
328.24
322.01
326.80
322.88
377,900
Dec 15, 2025
328.03
331.86
324.72
329.16
325.21
334,900
Dec 12, 2025
331.25
333.31
326.29
326.92
322.99
386,300
Dec 11, 2025
324.19
330.45
321.73
326.72
322.80
521,900
Dec 10, 2025
314.19
326.63
311.04
323.14
319.26
441,400
Dec 9, 2025
315.15
320.00
314.45
314.95
311.17
322,900
Dec 8, 2025
306.18
316.59
303.61
315.88
312.09
449,800
Dec 5, 2025
315.51
317.86
300.20
304.58
300.92
632,800
Dec 4, 2025
308.68
318.61
308.40
315.88
312.09
358,000
Dec 3, 2025
307.08
310.16
304.01
309.23
305.52
347,000
Dec 2, 2025
307.95
310.87
306.63
307.20
303.51
330,900
Dec 1, 2025
312.46
312.46
306.08
306.65
302.97
357,100
Nov 28, 2025
1.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
313.24
314.31
311.64
313.62
309.85
133,100
Nov 26, 2025
315.39
317.78
313.00
314.31
309.17
229,900
Nov 25, 2025
311.60
316.13
307.38
314.73
309.58
452,500
Nov 24, 2025
302.18
311.30
300.77
309.92
304.85
282,600
Nov 21, 2025
301.26
308.33
295.87
305.49
300.50
516,500
Nov 20, 2025
315.44
319.90
301.32
301.83
296.90
533,300
Nov 19, 2025
307.00
311.05
304.80
309.74
304.68
312,900
Nov 18, 2025
310.32
312.37
305.37
309.16
304.11
308,900
Nov 17, 2025
314.00
314.66
308.34
309.74
304.68
321,000
Nov 14, 2025
309.33
317.25
305.30
313.97
308.84
340,400
Nov 13, 2025
320.00
321.04
310.06
312.67
307.56
431,400
Nov 12, 2025
321.45
325.76
317.77
317.89
312.69
471,100
Nov 11, 2025
317.57
327.98
315.38
324.19
318.89
725,400
Nov 10, 2025
311.17
319.79
310.97
318.66
313.45
708,100
Nov 7, 2025
303.86
310.80
299.07
309.56
304.50
595,400
Nov 6, 2025
307.12
308.22
301.29
305.43
300.44
434,600
Nov 5, 2025
313.45
314.50
305.28
306.68
301.67
525,500
Nov 4, 2025
312.55
318.20
311.00
315.90
310.74
383,300
Nov 3, 2025
322.41
323.12
312.18
317.54
312.35
651,000
Oct 31, 2025
316.18
323.34
311.85
322.02
316.76
788,400
Oct 30, 2025
315.00
330.00
310.00
319.07
313.85
981,500
Oct 29, 2025
300.00
301.24
296.30
298.42
293.54
549,400
