Huntington Ingalls Industries, Inc.HIINYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $443.09 | $447.91 | $435.18 | $440.33 | 417,435 |
| 3/2/2026 | $451.19 | $460.00 | $445.67 | $453.73 | 631,700 |
| 2/27/2026 | $441.68 | $445.18 | $436.00 | $444.52 | 411,223 |
| 2/26/2026 | $435.89 | $444.99 | $430.19 | $443.00 | 430,778 |
| 2/25/2026 | $451.84 | $451.86 | $418.78 | $435.58 | 514,456 |
| 2/24/2026 | $435.64 | $449.03 | $431.87 | $447.73 | 392,700 |
| 2/23/2026 | $432.75 | $441.90 | $428.39 | $438.01 | 469,414 |
| 2/20/2026 | $439.91 | $447.74 | $433.59 | $437.57 | 509,300 |
| 2/19/2026 | $423.20 | $443.32 | $423.20 | $443.14 | 783,210 |
| 2/18/2026 | $422.18 | $426.97 | $417.72 | $424.89 | 350,427 |
| 2/17/2026 | $416.46 | $420.94 | $406.70 | $417.83 | 519,750 |
| 2/13/2026 | $406.75 | $422.29 | $406.06 | $418.78 | 643,792 |
| 2/12/2026 | $400.05 | $413.49 | $395.46 | $406.76 | 625,303 |
| 2/11/2026 | $403.52 | $403.52 | $382.01 | $392.70 | 517,517 |
| 2/10/2026 | $401.94 | $404.28 | $394.79 | $399.37 | 425,614 |
| 2/9/2026 | $401.00 | $414.46 | $398.06 | $405.82 | 610,926 |
| 2/6/2026 | $374.89 | $400.00 | $374.88 | $397.77 | 774,860 |
| 2/5/2026 | $354.61 | $407.00 | $351.63 | $369.38 | 1.56M |
| 2/4/2026 | $426.52 | $429.00 | $409.41 | $413.14 | 993,196 |
| 2/3/2026 | $423.79 | $432.91 | $422.32 | $429.64 | 591,526 |
| 2/2/2026 | $417.78 | $425.00 | $415.53 | $420.30 | 379,560 |
| 1/30/2026 | $422.05 | $429.31 | $417.23 | $420.51 | 476,634 |
| 1/29/2026 | $429.15 | $436.14 | $423.51 | $427.83 | 446,246 |
| 1/28/2026 | $416.68 | $428.57 | $416.12 | $425.39 | 441,564 |
| 1/27/2026 | $413.46 | $423.66 | $410.00 | $422.79 | 390,500 |
| 1/26/2026 | $414.39 | $414.96 | $405.41 | $413.56 | 573,833 |
| 1/23/2026 | $424.17 | $428.39 | $412.04 | $418.58 | 448,932 |
| 1/22/2026 | $421.33 | $426.62 | $416.61 | $424.14 | 478,400 |
| 1/21/2026 | $419.99 | $426.79 | $410.61 | $422.68 | 578,422 |
| 1/20/2026 | $423.56 | $432.00 | $412.03 | $415.58 | 833,632 |
| 1/16/2026 | $422.52 | $427.72 | $420.03 | $425.90 | 688,890 |
| 1/15/2026 | $412.30 | $420.71 | $401.20 | $418.86 | 861,247 |
| 1/14/2026 | $413.45 | $425.12 | $409.04 | $415.39 | 1.03M |
| 1/13/2026 | $413.76 | $414.57 | $401.45 | $411.66 | 1.13M |
| 1/12/2026 | $390.00 | $399.61 | $390.00 | $398.25 | 590,335 |
| 1/9/2026 | $380.98 | $391.04 | $380.94 | $386.99 | 508,025 |
| 1/8/2026 | $380.00 | $389.52 | $373.98 | $378.47 | 947,800 |
| 1/7/2026 | $369.87 | $374.26 | $356.14 | $356.45 | 719,948 |
| 1/6/2026 | $365.36 | $370.52 | $364.00 | $367.60 | 478,054 |
| 1/5/2026 | $358.14 | $365.92 | $358.14 | $363.48 | 547,427 |
| 1/2/2026 | $340.07 | $349.96 | $336.00 | $349.75 | 402,974 |
| 12/31/2025 | $343.18 | $344.22 | $339.11 | $340.07 | 262,458 |
| 12/30/2025 | $346.26 | $347.34 | $340.27 | $341.98 | 384,903 |
| 12/29/2025 | $350.58 | $352.50 | $344.90 | $345.73 | 423,020 |
| 12/26/2025 | $355.04 | $356.10 | $350.00 | $351.13 | 323,015 |
| 12/24/2025 | $354.01 | $359.30 | $353.00 | $355.45 | 197,300 |
| 12/23/2025 | $358.07 | $360.20 | $351.23 | $354.52 | 645,024 |
| 12/22/2025 | $338.69 | $357.44 | $338.07 | $353.52 | 866,816 |
| 12/19/2025 | $324.15 | $337.44 | $324.15 | $336.64 | 1.44M |
| 12/18/2025 | $321.71 | $327.19 | $320.73 | $322.63 | 399,204 |
| 12/17/2025 | $324.17 | $327.38 | $318.62 | $321.29 | 475,100 |
| 12/16/2025 | $327.06 | $328.24 | $322.01 | $326.80 | 377,916 |
| 12/15/2025 | $328.03 | $331.86 | $324.72 | $329.16 | 335,021 |
| 12/12/2025 | $331.25 | $333.31 | $326.29 | $326.92 | 386,317 |
| 12/11/2025 | $324.19 | $330.45 | $321.73 | $326.72 | 521,900 |
| 12/10/2025 | $314.19 | $326.63 | $311.04 | $323.14 | 441,408 |
| 12/9/2025 | $315.15 | $320.00 | $314.45 | $314.95 | 322,900 |
| 12/8/2025 | $306.18 | $316.58 | $303.61 | $315.88 | 450,197 |
| 12/5/2025 | $315.51 | $317.86 | $300.20 | $304.58 | 632,912 |
| 12/4/2025 | $308.68 | $318.61 | $308.40 | $315.88 | 358,000 |