HII
Huntgtn Ingls In (HII)
NYSE
$330.02+$4.07 (+1.25%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $12.6B
    Market Cap
  • 23.03%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +16.64%
    Low Price$268.76
    High Price$326.45
  • 3 Months
    -10.00%
    Low Price$268.76
    High Price$335.50
  • 1 Year
    +23.03%
    Low Price$260.29
    High Price$451.78
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
333.00
334.53
325.41
325.95
-0.15%
605,966
07/31/2026
323.01
329.55
311.50
326.45
+2.05%
930,564
07/30/2026
307.01
320.65
296.66
319.90
+14.09%
1,374,580
07/30/2026
$5.27 Earnings
07/29/2026
300.25
302.78
279.44
280.40
-6.50%
770,533
07/28/2026
289.81
301.69
285.08
299.90
+4.04%
1,022,184
07/27/2026
287.59
290.57
284.46
288.25
+0.23%
371,955
07/24/2026
289.41
292.69
286.86
287.59
+0.17%
324,636
07/23/2026
282.59
295.40
282.59
287.09
+3.54%
698,964
07/22/2026
273.00
277.93
271.98
277.28
+3.17%
331,370
07/21/2026
267.70
271.36
263.62
268.76
-0.47%
381,023
07/20/2026
270.81
273.52
269.22
270.04
+0.34%
342,413
07/17/2026
273.78
277.20
268.25
269.13
-0.71%
947,220
07/16/2026
276.86
277.99
270.13
271.05
-2.43%
529,693
07/15/2026
281.72
283.55
276.70
277.79
-0.79%
378,543
07/14/2026
285.89
287.65
279.81
280.00
-1.71%
253,768
07/13/2026
287.29
288.29
284.40
284.86
-0.43%
301,120
07/10/2026
286.73
287.24
283.90
286.09
-0.04%
235,806
07/09/2026
287.08
289.67
282.54
286.21
-1.13%
321,574
07/08/2026
285.76
290.00
284.02
289.47
+0.003%
379,696
07/07/2026
293.95
295.50
286.07
289.46
-1.58%
336,445
07/06/2026
291.00
296.19
289.23
294.10
+0.89%
434,181
07/02/2026
282.94
291.92
282.75
291.50
+4.49%
491,237
07/01/2026
283.20
285.00
278.33
278.97
-0.33%
395,414
06/30/2026
279.77
282.81
276.67
279.89
+0.90%
477,749
06/29/2026
282.89
282.89
277.05
277.39
-1.63%
489,327
06/26/2026
278.17
286.30
278.17
281.99
+1.04%
689,649
06/25/2026
280.55
283.33
276.88
279.09
-0.19%
702,667
06/24/2026
283.00
285.90
278.37
279.62
-1.36%
533,356
06/23/2026
279.58
283.49
277.44
283.48
+1.90%
432,698
06/22/2026
281.11
284.38
274.81
278.19
-2.54%
606,604
06/18/2026
299.03
299.03
281.44
285.43
-3.86%
1,215,090
06/17/2026
295.48
302.74
294.41
296.89
-0.54%
513,582
06/16/2026
299.21
302.23
297.62
298.51
-0.38%
310,427
06/15/2026
300.16
302.06
297.77
299.66
+0.67%
417,852
06/12/2026
303.29
303.48
296.81
297.68
-1.09%
317,472
06/11/2026
290.11
301.67
289.59
300.95
+4.09%
515,785
06/10/2026
299.00
299.03
288.73
289.13
-2.82%
329,436
06/09/2026
293.43
298.81
293.05
297.52
+1.80%
512,531
06/08/2026
294.18
297.00
290.61
292.26
-0.27%
432,723
06/05/2026
294.89
296.39
290.24
293.04
-0.51%
347,459
06/04/2026
290.36
294.58
289.46
294.53
+2.43%
510,452
06/03/2026
291.83
294.22
287.43
287.54
-2.08%
766,687
06/02/2026
298.33
298.45
291.64
293.66
-0.93%
527,249
06/01/2026
304.50
306.31
291.71
296.41
-3.82%
895,299
05/29/2026
317.15
318.19
304.25
308.17
-3.55%
878,445
05/29/2026
$1.38 Dividend
05/28/2026
318.68
322.47
316.51
319.52
+1.05%
523,322
05/27/2026
317.77
318.29
312.80
316.19
-1.06%
425,266
05/26/2026
318.97
320.60
314.58
319.57
+0.10%
381,342
05/22/2026
318.31
320.74
314.55
319.25
+0.97%
286,541
05/21/2026
318.62
321.43
314.67
316.18
-1.36%
469,550
05/20/2026
325.21
325.51
319.42
320.54
-0.83%
340,862
05/19/2026
327.57
330.36
322.45
323.20
-1.44%
413,341
05/18/2026
328.75
330.21
323.60
327.93
+0.97%
305,411
05/15/2026
329.79
334.76
323.60
324.77
-3.20%
437,081
05/14/2026
331.08
338.30
331.08
335.50
+0.82%
389,778
05/13/2026
331.15
333.52
322.94
332.78
+0.20%
476,988
05/12/2026
319.64
335.08
317.62
332.13
+4.98%
928,400
05/11/2026
316.05
325.08
315.13
316.38
+0.46%
710,285
05/08/2026
316.05
318.51
312.08
314.92
+0.50%
615,391
05/07/2026
319.39
321.17
310.86
313.37
-1.51%
653,007
05/06/2026
322.57
324.49
309.66
318.17
-2.02%
938,399
05/05/2026
336.68
340.59
310.19
324.73
-10.25%
1,746,809
05/05/2026
$3.79 Earnings
05/04/2026
357.01
366.51
356.15
361.81
+0.77%
490,291
05/01/2026
363.68
364.71
356.31
359.05
-1.01%
566,270
04/30/2026
363.85
366.73
356.37
362.72
+0.59%
613,294
04/29/2026
364.51
369.71
360.10
360.61
+0.21%
483,033
04/28/2026
363.59
366.71
350.54
359.85
+0.84%
388,321
04/27/2026
354.92
365.44
354.92
356.86
-0.25%
645,743
04/24/2026
369.58
369.58
353.63
357.74
-2.93%
556,308
04/23/2026
362.43
369.87
360.81
368.55
+0.89%
416,681
04/22/2026
381.24
383.22
362.63
365.30
-3.00%
523,823
04/21/2026
387.34
388.32
375.67
376.58
-3.56%
471,462
04/20/2026
392.78
395.91
388.87
390.50
-0.66%
252,923
04/17/2026
394.30
398.98
391.31
393.11
-0.34%
636,994
04/16/2026
398.55
402.21
392.36
394.47
-0.49%
296,621
04/15/2026
390.62
399.63
390.29
396.42
+0.02%
357,523
04/14/2026
397.15
397.45
393.18
396.36
+0.92%
287,128
04/13/2026
394.30
398.35
389.29
392.76
+0.01%
409,571
04/10/2026
399.99
401.64
384.83
392.71
-2.22%
432,631
04/09/2026
408.25
412.25
400.53
401.64
-1.94%
309,304
04/08/2026
403.92
411.80
401.28
409.58
+2.25%
435,216
04/07/2026
403.42
406.48
398.88
400.55
-1.32%
248,057
04/06/2026
396.40
406.01
394.61
405.91
+2.78%
406,791
04/02/2026
386.45
397.27
380.02
394.91
+0.84%
280,437
04/01/2026
377.87
394.47
377.87
391.63
+3.53%
519,901
03/31/2026
373.01
381.07
368.82
378.27
+2.93%
400,499
03/30/2026
384.79
385.41
364.90
367.49
-3.33%
491,258
03/27/2026
379.09
386.85
370.77
380.15
-0.78%
375,909
03/26/2026
394.36
399.26
382.60
383.14
-4.41%
470,565
03/25/2026
404.57
407.65
397.78
400.83
+0.12%
286,115
03/24/2026
392.10
404.47
390.37
400.35
+1.39%
328,038
03/23/2026
403.24
409.22
394.41
394.86
-2.80%
677,780
03/20/2026
412.88
415.75
403.81
406.23
-2.50%
1,810,330
03/19/2026
416.41
421.27
408.52
416.62
-2.24%
485,349
03/18/2026
422.86
431.55
420.31
426.15
+1.19%
454,247
03/17/2026
415.58
422.16
411.29
421.12
+1.52%
462,489
03/16/2026
412.22
417.38
401.85
414.80
+0.21%
685,550