HII
Huntgtn Ingls In (HII)
NYSE
$280.61+$2.42 (+0.87%)
Price as of Jun 23, 2026 3:14 PM EDT
  • $11.0B
    Market Cap
  • 19.31%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -12.86%
    Low Price$278.19
    High Price$320.95
  • 3 Months
    -31.52%
    Low Price$278.19
    High Price$411.35
  • 1 Year
    +19.31%
    Low Price$231.63
    High Price$453.73
Date
Open
High
Low
Close
Change (%)
Volume
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
03/13/2026
412.67
416.64
405.22
413.92
+0.28%
372,488
03/12/2026
408.23
415.21
401.49
412.78
+0.21%
412,872
03/11/2026
411.68
418.14
408.19
411.92
-0.91%
331,826
03/10/2026
421.32
425.52
414.83
415.71
-2.81%
353,765
03/09/2026
424.75
430.43
416.05
427.73
+0.11%
468,500
03/06/2026
415.21
430.86
410.28
427.26
+1.89%
400,230
03/05/2026
427.24
428.72
409.29
419.36
-3.63%
485,339
03/04/2026
439.41
439.54
430.26
435.15
-0.75%
421,392
03/03/2026
441.23
445.98
433.31
438.44
-2.95%
418,372
03/02/2026
449.25
458.02
443.75
451.78
+2.07%
631,700
02/27/2026
439.78
443.26
434.13
442.61
+0.66%
411,223
02/27/2026
$1.38 Dividend
02/26/2026
432.66
441.69
427.01
439.72
+1.70%
430,778
02/25/2026
448.50
448.52
415.68
432.36
-2.71%
514,456
02/24/2026
432.42
445.71
428.67
444.42
+2.22%
392,659
02/23/2026
429.55
438.62
425.22
434.77
+0.10%
469,414
02/20/2026
436.65
444.43
430.38
434.33
-1.26%
509,286
02/19/2026
420.07
440.04
420.07
439.86
+4.30%
783,210
02/18/2026
419.05
423.80
414.63
421.74
+1.69%
350,427
02/17/2026
413.38
417.82
403.69
414.74
-0.23%
519,750
02/13/2026
403.74
419.16
403.05
415.68
+2.96%
643,792
02/12/2026
397.09
410.43
392.53
403.75
+3.58%
625,303
02/11/2026
400.53
400.53
379.18
389.79
-1.67%
517,517
02/10/2026
398.96
401.29
391.87
396.41
-1.59%
425,614
02/09/2026
398.03
411.39
395.11
402.82
+2.02%
610,926
02/06/2026
372.12
397.03
372.11
394.83
+7.69%
774,860
02/05/2026
351.99
403.99
349.02
366.65
-10.59%
1,563,468
02/05/2026
$4.04 Earnings
02/04/2026
423.36
425.82
406.38
410.08
-3.84%
993,196
02/03/2026
420.65
429.71
419.19
426.46
+2.22%
591,526