Get the Stockscreener App
246.23
0.42%
+1.04
Huntington Ingalls Industries Inc Stock (HII) Price History
The historical daily chart and data for Huntington Ingalls Industries Inc stock (HII), show that the latest closing stock price as of May 03, 2024, is $246.23.
- Huntington Ingalls Industries Inc all-time high stock price is $299.50, occurred on March 05, 2024.
- The lowest Huntington Ingalls Industries Inc stock price recorded was $88.62 on August 05, 2014. Since then, Huntington Ingalls Industries Inc's stock price has risen over 177.85% to $246.23 now.
- The 52-week high stock price for HII is $299.50, representing a 21.63% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for HII is $192.54, indicating a -21.80% decrease from the current share price, occurred on May 05, 2023.
- The closing price of Huntington Ingalls Industries Inc (HII) stock in the beginning of 2023 was $186.10. The stock closed the year at $230.68, a gain of over 23.95% for the year.
The table below shows more information about HII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $248.5 | $243.7 | $4.81 | 529,715.0 | +0.42% |
| May 02, 2024 | $263.2 | $242.2 | $21.02 | 1,471,303.0 | -11.50% |
| May 01, 2024 | $279.2 | $276.4 | $2.83 | 541,052.0 | +0.05% |
| Apr 30, 2024 | $279.5 | $275.8 | $3.72 | 349,296.0 | -0.58% |
| Apr 29, 2024 | $280.7 | $277.7 | $2.99 | 313,432.0 | +0.57% |
| Apr 26, 2024 | $278.9 | $273.1 | $5.79 | 254,775.0 | +0.36% |
| Apr 25, 2024 | $277.1 | $273.2 | $3.84 | 331,536.0 | +0.05% |
| Apr 24, 2024 | $276.4 | $272.8 | $3.64 | 485,650.0 | +0.50% |
| Apr 23, 2024 | $277.9 | $274.0 | $3.87 | 238,600.0 | -0.01% |
| Apr 22, 2024 | $275.6 | $271.2 | $4.35 | 298,927.0 | +1.04% |
| Apr 19, 2024 | $272.6 | $269.8 | $2.82 | 324,688.0 | +1.05% |
| Apr 18, 2024 | $273.6 | $268.6 | $5.01 | 221,287.0 | -0.88% |
| Apr 17, 2024 | $276.2 | $270.7 | $5.45 | 276,013.0 | -1.01% |
| Apr 16, 2024 | $276.1 | $272.7 | $3.38 | 241,504.0 | -0.36% |
| Apr 15, 2024 | $280.7 | $274.9 | $5.80 | 340,059.0 | -0.26% |
| Apr 12, 2024 | $279.6 | $275.4 | $4.21 | 402,040.0 | -0.21% |
| Apr 11, 2024 | $277.5 | $273.0 | $4.42 | 300,678.0 | +0.42% |
| Apr 10, 2024 | $277.2 | $273.1 | $4.12 | 417,783.0 | -0.13% |
| Apr 09, 2024 | $285.0 | $273.5 | $11.44 | 542,665.0 | -3.56% |
| Apr 08, 2024 | $287.6 | $285.2 | $2.40 | 284,323.0 | -0.14% |
| Apr 05, 2024 | $287.9 | $285.0 | $2.93 | 199,273.0 | -0.05% |
| Apr 04, 2024 | $289.3 | $284.2 | $5.02 | 331,180.0 | -0.06% |
Huntington Ingalls Industries Inc Stock (HII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Huntington Ingalls Industries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Huntington Ingalls Industries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Huntington Ingalls Industries Inc Stock (HII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $279.2 | $242.2 | $37.02 | 3,071,785.0 | -11.09% |
| Apr, 2024 | $292.0 | $268.6 | $23.41 | 6,976,948.0 | -4.99% |
| Mar, 2024 | $299.5 | $284.7 | $14.80 | 6,005,538.0 | -0.05% |
| Feb, 2024 | $292.9 | $254.2 | $38.67 | 5,727,855.0 | +12.63% |
| Jan, 2024 | $263.0 | $248.6 | $14.35 | 5,682,910.0 | -0.28% |
Huntington Ingalls Industries Inc Stock (HII) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $260.0 | $235.7 | $24.32 | 5,597,471.0 | +9.54% |
| Nov, 2023 | $240.5 | $218.5 | $21.95 | 5,799,857.0 | +7.82% |
| Oct, 2023 | $226.1 | $199.1 | $26.96 | 6,050,905.0 | +7.45% |
| Sep, 2023 | $222.1 | $199.6 | $22.53 | 5,147,673.0 | -7.14% |
| Aug, 2023 | $235.5 | $216.6 | $18.91 | 5,470,423.0 | -4.07% |
| Jul, 2023 | $235.6 | $223.6 | $12.06 | 4,875,883.0 | +0.91% |
| Jun, 2023 | $228.2 | $200.3 | $27.93 | 6,515,395.0 | +13.02% |
| May, 2023 | $205.1 | $188.5 | $16.55 | 8,687,221.0 | -0.14% |
| Apr, 2023 | $214.0 | $199.4 | $14.57 | 5,337,284.0 | -2.59% |
| Mar, 2023 | $219.7 | $195.8 | $23.91 | 9,238,357.0 | -3.80% |
| Feb, 2023 | $226.8 | $211.9 | $14.85 | 9,853,237.0 | -2.42% |
| Jan, 2023 | $232.7 | $211.7 | $20.94 | 7,242,054.0 | -4.40% |
Huntington Ingalls Industries Inc Stock (HII) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $241.7 | $225.2 | $16.55 | 7,112,899.0 | -0.55% |
| Nov, 2022 | $260.0 | $219.6 | $40.44 | 10,444,298.0 | -9.77% |
| Oct, 2022 | $259.8 | $220.5 | $39.34 | 7,384,738.0 | +16.06% |
| Sep, 2022 | $242.5 | $219.5 | $22.97 | 8,717,893.0 | -3.80% |
| Aug, 2022 | $243.5 | $212.4 | $31.10 | 7,352,660.0 | +6.19% |
| Jul, 2022 | $222.1 | $201.2 | $20.92 | 4,924,541.0 | -0.45% |
| Jun, 2022 | $222.8 | $197.1 | $25.65 | 7,870,224.0 | +3.50% |
| May, 2022 | $225.0 | $194.4 | $30.62 | 7,619,039.0 | -1.07% |
| Apr, 2022 | $228.0 | $197.6 | $30.42 | 7,952,831.0 | +6.67% |
| Mar, 2022 | $228.7 | $189.8 | $38.90 | 12,762,859.0 | -2.43% |
| Feb, 2022 | $206.5 | $177.2 | $29.33 | 9,116,540.0 | +9.19% |
| Jan, 2022 | $198.9 | $183.6 | $15.31 | 6,332,404.0 | +0.25% |
0.63%
1.24%
Cap:
|
Volume (24h):