HII - HUNTINGTON INGALLS INDUSTRIES, INC.
195.51
3.780 1.933%
Share volume: 754,715
Last Updated: 03-13-2025
Shipbuilding, Railroad Equipment/Ship Building And Repairing:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$191.73
3.78
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $191.57 | $191.57 | $198.14 | $198.14 | $191.57 | $191.57 | $195.51 | $195.51 | 754,715 | $754,715.00 |
| 03-12-2025 | $194.37 | $194.37 | $195.85 | $195.85 | $188.01 | $188.01 | $191.73 | $191.73 | 498,965 | $498,965.00 |
| 03-11-2025 | $196.90 | $196.90 | $196.90 | $196.90 | $190.35 | $190.35 | $195.01 | $195.01 | 947,106 | $947,106.00 |
| 03-10-2025 | $193.34 | $193.34 | $204.27 | $204.27 | $193.15 | $193.15 | $197.03 | $197.03 | 1,039,601 | $1,039,601.00 |
| 03-07-2025 | $191.91 | $191.91 | $197.84 | $197.84 | $190.49 | $190.49 | $195.97 | $195.97 | 929,276 | $929,276.00 |
| 03-06-2025 | $191.91 | $191.91 | $195.42 | $195.42 | $187.39 | $187.39 | $193.93 | $193.93 | 1,178,310 | $1,178,310.00 |
| 03-05-2025 | $186.50 | $186.50 | $195.25 | $195.25 | $181.01 | $181.01 | $193.59 | $193.59 | 1,782,898 | $1,782,898.00 |
| 03-04-2025 | $170.05 | $170.05 | $175.65 | $175.65 | $167.70 | $167.70 | $172.30 | $172.30 | 921,726 | $921,726.00 |
| 03-03-2025 | $178.63 | $178.63 | $178.96 | $178.96 | $170.86 | $170.86 | $172.68 | $172.68 | 1,292,393 | $1,292,393.00 |
| 02-28-2025 | $173.16 | $173.16 | $175.75 | $175.75 | $171.56 | $171.56 | $175.58 | $175.58 | 2,520,949 | $2,427,687.00 |