HII
Huntgtn Ingls In (HII)
NYSE
$268.60+$0.06 (+0.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $10.6B
    Market Cap
  • -3.95%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -6.99%
    Low Price$257.05
    High Price$290.73
  • 3 Months
    -7.45%
    Low Price$257.05
    High Price$329.27
  • 1 Year
    -3.95%
    Low Price$257.05
    High Price$449.68
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
274.90
275.51
267.31
268.54
-2.11%
655,444
10/01/2026
269.09
275.98
266.39
274.33
+2.72%
807,374
09/30/2026
267.12
269.87
262.91
267.07
+2.86%
772,383
09/29/2026
257.44
262.50
256.79
259.64
+1.01%
521,152
09/28/2026
261.69
262.51
256.81
257.05
-2.64%
617,202
09/25/2026
265.00
266.05
261.71
264.02
-0.74%
305,729
09/24/2026
270.00
271.99
265.58
266.00
-1.41%
375,590
09/23/2026
269.99
274.35
268.07
269.80
-0.42%
476,644
09/22/2026
278.00
278.78
268.09
270.95
-1.87%
541,651
09/21/2026
273.39
276.78
272.23
276.10
+1.19%
425,064
09/18/2026
277.13
277.14
270.15
272.86
-1.54%
1,455,098
09/17/2026
279.72
283.25
275.52
277.14
-0.34%
421,723
09/16/2026
279.21
280.51
275.04
278.09
-0.49%
467,209
09/15/2026
280.98
280.98
272.88
279.46
-0.20%
416,435
09/14/2026
277.77
282.19
277.16
280.01
+0.11%
329,924
09/11/2026
283.79
284.87
278.17
279.69
-0.70%
445,858
09/10/2026
280.00
285.16
279.62
281.67
+0.29%
410,017
09/09/2026
288.25
290.59
280.77
280.85
-2.37%
356,719
09/08/2026
286.99
293.00
286.45
287.67
+0.61%
328,760
09/04/2026
288.14
290.15
284.06
285.93
-1.65%
312,681
09/03/2026
291.13
295.50
286.20
290.73
+0.70%
287,961
09/02/2026
292.24
292.72
287.22
288.72
-1.27%
354,609
09/01/2026
290.88
294.52
290.70
292.42
+0.42%
385,328
08/31/2026
291.51
297.46
288.28
291.20
-1.02%
445,035
08/28/2026
296.42
297.38
290.50
294.21
-0.57%
442,539
08/28/2026
$1.38 Dividend
08/27/2026
295.61
297.44
291.66
295.91
+0.30%
325,304
08/26/2026
289.80
297.60
289.65
295.02
+1.80%
367,984
08/25/2026
292.89
294.50
285.17
289.80
-1.18%
364,535
08/24/2026
295.80
296.67
289.80
293.26
-1.20%
335,534
08/21/2026
302.01
303.83
295.51
296.82
-1.06%
491,096
08/20/2026
308.88
309.32
298.87
300.00
-3.32%
400,961
08/19/2026
315.42
315.53
309.12
310.31
-1.84%
407,369
08/18/2026
317.96
320.98
315.84
316.14
-0.23%
592,953
08/17/2026
324.23
325.73
316.03
316.86
-2.86%
422,408
08/14/2026
328.99
329.21
320.85
326.19
+0.60%
406,046
08/13/2026
325.50
327.14
320.51
324.25
-0.32%
367,337
08/12/2026
324.10
327.96
321.75
325.28
-0.32%
313,536
08/11/2026
327.27
332.62
324.75
326.33
-0.89%
400,336
08/10/2026
323.32
332.95
322.50
329.27
+1.95%
441,050
08/07/2026
321.42
323.68
319.01
322.97
+0.85%
292,769
08/06/2026
320.97
323.77
318.24
320.27
+1.28%
464,960
08/05/2026
325.85
328.03
314.92
316.23
-1.66%
598,399
08/04/2026
326.17
328.88
315.00
321.56
-0.89%
607,859
08/03/2026
331.45
332.98
323.89
324.44
-0.15%
605,966
07/31/2026
321.51
328.02
310.05
324.93
+2.05%
930,564
07/30/2026
305.58
319.16
295.28
318.42
+14.09%
1,374,580
07/30/2026
$5.27 Earnings
07/29/2026
298.86
301.37
278.14
279.10
-6.50%
770,533
07/28/2026
288.46
300.29
283.76
298.51
+4.04%
1,022,184
07/27/2026
286.26
289.22
283.13
286.91
+0.23%
371,955
07/24/2026
288.07
291.33
285.53
286.26
+0.17%
324,636
07/23/2026
281.28
294.03
281.28
285.76
+3.54%
698,964
07/22/2026
271.73
276.64
270.71
275.99
+3.17%
331,370
07/21/2026
266.46
270.10
262.40
267.51
-0.47%
381,023
07/20/2026
269.55
272.25
267.97
268.79
+0.34%
342,413
07/17/2026
272.51
275.91
267.00
267.88
-0.71%
947,220
07/16/2026
275.57
276.69
268.88
269.79
-2.43%
529,693
07/15/2026
280.41
282.23
275.42
276.50
-0.79%
378,543
07/14/2026
284.56
286.32
278.51
278.70
-1.71%
253,768
07/13/2026
285.96
286.95
283.08
283.54
-0.43%
301,120
07/10/2026
285.40
285.90
282.58
284.76
-0.04%
235,806
07/09/2026
285.75
288.33
281.22
284.88
-1.13%
321,574
07/08/2026
284.43
288.65
282.70
288.13
+0.003%
379,696
07/07/2026
292.59
294.13
284.74
288.12
-1.58%
336,445
07/06/2026
289.65
294.82
287.89
292.73
+0.89%
434,181
07/02/2026
281.63
290.56
281.43
290.15
+4.49%
491,237
07/01/2026
281.89
283.68
277.04
277.68
-0.33%
395,414
06/30/2026
278.47
281.50
275.38
278.59
+0.90%
477,749
06/29/2026
281.58
281.58
275.76
276.10
-1.63%
489,327
06/26/2026
276.88
284.97
276.88
280.68
+1.04%
689,649
06/25/2026
279.25
282.01
275.59
277.79
-0.19%
702,667
06/24/2026
281.69
284.58
277.08
278.32
-1.36%
533,356
06/23/2026
278.28
282.17
276.15
282.16
+1.90%
432,698
06/22/2026
279.81
283.06
273.53
276.90
-2.54%
606,604
06/18/2026
297.64
297.64
280.13
284.11
-3.86%
1,215,090
06/17/2026
294.11
301.33
293.04
295.51
-0.54%
513,582
06/16/2026
297.82
300.82
296.24
297.12
-0.38%
310,427
06/15/2026
298.77
300.65
296.39
298.27
+0.67%
417,852
06/12/2026
301.88
302.07
295.43
296.30
-1.09%
317,472
06/11/2026
288.76
300.27
288.25
299.55
+4.09%
515,785
06/10/2026
297.61
297.64
287.39
287.79
-2.82%
329,436
06/09/2026
292.07
297.42
291.69
296.14
+1.80%
512,531
06/08/2026
292.81
295.62
289.26
290.90
-0.27%
432,723
06/05/2026
293.52
295.01
288.89
291.68
-0.51%
347,459
06/04/2026
289.01
293.21
288.12
293.16
+2.43%
510,452
06/03/2026
290.48
292.85
286.10
286.21
-2.08%
766,687
06/02/2026
296.95
297.06
290.29
292.30
-0.93%
527,249
06/01/2026
303.09
304.89
290.36
295.03
-3.82%
895,299
05/29/2026
315.68
316.71
302.84
306.74
-3.55%
878,445
05/29/2026
$1.38 Dividend
05/28/2026
317.20
320.97
315.04
318.04
+1.05%
523,322
05/27/2026
316.29
316.81
311.35
314.73
-1.06%
425,266
05/26/2026
317.49
319.11
313.12
318.09
+0.10%
381,342
05/22/2026
316.83
319.26
313.09
317.77
+0.97%
286,541
05/21/2026
317.14
319.94
313.21
314.72
-1.36%
469,550
05/20/2026
323.70
324.00
317.94
319.05
-0.83%
340,862
05/19/2026
326.05
328.83
320.95
321.70
-1.44%
413,341
05/18/2026
327.22
328.68
322.10
326.41
+0.97%
305,411
05/15/2026
328.25
333.21
322.10
323.26
-3.20%
437,081