$309.74
-4.23 (-1.35%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $281.81 | $330.00 | Monday, 17th Nov 2025 HII stock ended at $309.74. This is 1.35% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 2.05% from a day low at $308.34 to a day high of $314.66. |
| 90 days | $262.66 | $330.00 | |
| 52 weeks | $158.88 | $330.00 |
Historical Huntington Ingalls Industries Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $314.00 | $314.66 | $308.34 | $309.74 | 313 934 |
| Nov 14, 2025 | $307.52 | $317.25 | $305.30 | $313.97 | 319 472 |
| Nov 13, 2025 | $320.00 | $321.04 | $310.12 | $312.67 | 356 131 |
| Nov 12, 2025 | $321.45 | $325.76 | $317.77 | $317.89 | 464 077 |
| Nov 11, 2025 | $320.50 | $327.98 | $317.86 | $324.19 | 725 441 |
| Nov 10, 2025 | $311.17 | $319.79 | $310.97 | $318.66 | 527 163 |
| Nov 07, 2025 | $303.86 | $310.80 | $299.07 | $309.56 | 595 417 |
| Nov 06, 2025 | $304.42 | $308.22 | $301.29 | $305.43 | 434 597 |
| Nov 05, 2025 | $313.45 | $314.50 | $305.28 | $306.68 | 513 841 |
| Nov 04, 2025 | $312.55 | $318.20 | $311.00 | $315.90 | 380 081 |
| Nov 03, 2025 | $322.41 | $323.12 | $312.18 | $317.54 | 640 861 |
| Oct 31, 2025 | $316.18 | $323.34 | $311.85 | $322.02 | 788 365 |
| Oct 30, 2025 | $315.00 | $330.00 | $310.00 | $319.07 | 906 289 |
| Oct 29, 2025 | $300.00 | $301.27 | $296.30 | $298.42 | 539 056 |
| Oct 28, 2025 | $300.42 | $304.51 | $298.09 | $299.14 | 272 819 |
| Oct 27, 2025 | $304.00 | $309.00 | $299.19 | $301.69 | 562 861 |
| Oct 24, 2025 | $293.28 | $301.74 | $290.96 | $299.91 | 522 460 |
| Oct 23, 2025 | $288.42 | $291.96 | $283.58 | $290.09 | 378 189 |
| Oct 22, 2025 | $288.00 | $288.05 | $282.15 | $283.64 | 349 812 |
| Oct 21, 2025 | $288.05 | $291.56 | $287.15 | $287.53 | 277 324 |
| Oct 20, 2025 | $282.99 | $287.04 | $281.81 | $285.77 | 316 481 |
| Oct 17, 2025 | $280.16 | $283.40 | $277.01 | $280.02 | 355 323 |
| Oct 16, 2025 | $286.65 | $287.57 | $282.51 | $282.66 | 354 276 |
| Oct 15, 2025 | $293.42 | $295.49 | $278.64 | $284.96 | 558 632 |
| Oct 14, 2025 | $287.08 | $296.03 | $284.02 | $291.94 | 638 358 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HII stock historical prices to predict future price movements?
Trend Analysis: Examine the HII stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HII stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy HII