5 DAY PERFORMANCE
+51.51%
1 MONTH PERFORMANCE
+33.84%
3 MONTH PERFORMANCE
+12.50%
6 MONTH PERFORMANCE
+22.32%
YEAR-TO-DATE PERFORMANCE
+26.30%
1 YEAR PERFORMANCE
+79.97%
Huntington Ingalls Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $278.17 | $281.99 (1.37%) | $286.30 | $278.17 | 689.65 K | $11.08 B |
| 06/25/2026 | $280.55 | $279.09 (-0.52%) | $283.33 | $276.88 | 702.67 K | $10.97 B |
| 06/24/2026 | $283.00 | $279.62 (-1.19%) | $285.90 | $278.37 | 533.36 K | $10.99 B |
| 06/23/2026 | $279.58 | $283.48 (1.39%) | $283.49 | $277.44 | 432.58 K | $11.14 B |
| 06/22/2026 | $281.11 | $278.19 (-1.04%) | $284.38 | $274.81 | 606.60 K | $10.93 B |
| 06/18/2026 | $299.03 | $285.43 (-4.55%) | $299.03 | $281.44 | 1.22 M | $11.22 B |
| 06/17/2026 | $295.48 | $296.89 (0.48%) | $302.74 | $294.41 | 513.60 K | $11.67 B |
| 06/16/2026 | $299.21 | $298.51 (-0.23%) | $302.23 | $297.62 | 310.43 K | $11.73 B |
| 06/15/2026 | $300.16 | $299.66 (-0.17%) | $302.06 | $297.77 | 417.85 K | $11.78 B |
| 06/12/2026 | $303.29 | $297.68 (-1.85%) | $303.48 | $296.81 | 317.50 K | $11.70 B |
| 06/11/2026 | $290.11 | $300.95 (3.74%) | $301.67 | $289.59 | 515.78 K | $11.83 B |
| 06/10/2026 | $299.00 | $289.13 (-3.3%) | $299.03 | $288.73 | 329.43 K | $11.36 B |
| 06/09/2026 | $293.43 | $297.52 (1.39%) | $298.81 | $293.05 | 512.53 K | $11.69 B |
| 06/08/2026 | $294.18 | $292.26 (-0.65%) | $297.00 | $290.61 | 429.92 K | $11.49 B |
| 06/05/2026 | $294.89 | $293.04 (-0.63%) | $296.39 | $290.24 | 347.46 K | $11.52 B |
| 06/04/2026 | $290.36 | $294.53 (1.44%) | $294.58 | $289.46 | 497.26 K | $11.58 B |
| 06/03/2026 | $291.83 | $287.54 (-1.47%) | $294.21 | $287.43 | 766.72 K | $11.30 B |
| 06/02/2026 | $298.33 | $293.66 (-1.57%) | $298.45 | $291.64 | 527.25 K | $11.54 B |
| 06/01/2026 | $304.50 | $296.41 (-2.66%) | $306.31 | $291.71 | 895.30 K | $11.65 B |
| 05/29/2026 | $317.15 | $308.17 (-2.83%) | $318.19 | $304.25 | 878.44 K | $12.11 B |
| 05/28/2026 | $320.06 | $320.90 (0.26%) | $323.86 | $317.88 | 523.32 K | $12.61 B |
| 05/27/2026 | $319.14 | $317.56 (-0.5%) | $319.66 | $314.15 | 425.27 K | $12.48 B |
| 05/26/2026 | $320.35 | $320.95 (0.19%) | $321.98 | $315.94 | 381.34 K | $12.61 B |
| 05/22/2026 | $319.68 | $320.63 (0.3%) | $322.13 | $315.91 | 286.54 K | $12.60 B |
| 05/21/2026 | $320.00 | $317.55 (-0.77%) | $322.82 | $316.03 | 469.60 K | $12.48 B |
| 05/20/2026 | $326.61 | $321.92 (-1.44%) | $326.92 | $320.80 | 340.86 K | $12.65 B |
| 05/19/2026 | $328.99 | $324.60 (-1.33%) | $331.79 | $323.84 | 413.34 K | $12.76 B |
| 05/18/2026 | $330.17 | $329.35 (-0.25%) | $331.64 | $325.00 | 305.41 K | $12.94 B |
| 05/15/2026 | $331.21 | $326.17 (-1.52%) | $336.21 | $325.00 | 437.16 K | $12.82 B |
| 05/14/2026 | $332.51 | $336.95 (1.34%) | $339.76 | $332.51 | 389.78 K | $13.24 B |
| 05/13/2026 | $332.58 | $334.22 (0.49%) | $334.96 | $324.33 | 476.99 K | $13.13 B |
| 05/12/2026 | $321.02 | $333.56 (3.91%) | $336.53 | $318.99 | 928.40 K | $13.11 B |
| 05/11/2026 | $317.41 | $317.75 (0.11%) | $326.49 | $316.49 | 710.28 K | $12.49 B |
| 05/08/2026 | $317.41 | $316.28 (-0.36%) | $319.89 | $313.43 | 615.39 K | $12.43 B |
| 05/07/2026 | $320.77 | $314.72 (-1.89%) | $322.56 | $312.21 | 653.01 K | $12.37 B |
| 05/06/2026 | $323.96 | $319.54 (-1.36%) | $325.89 | $311.00 | 938.40 K | $12.56 B |
| 05/05/2026 | $338.13 | $326.13 (-3.55%) | $342.06 | $311.53 | 1.75 M | $12.82 B |
| 05/04/2026 | $358.55 | $363.37 (1.34%) | $368.09 | $357.69 | 490.30 K | $14.28 B |
| 05/01/2026 | $365.25 | $360.60 (-1.27%) | $366.29 | $357.85 | 566.30 K | $14.17 B |
| 04/30/2026 | $365.42 | $364.29 (-0.31%) | $368.31 | $357.91 | 613.29 K | $14.32 B |
| 04/29/2026 | $366.08 | $362.17 (-1.07%) | $371.31 | $361.66 | 483.03 K | $14.23 B |
| 04/28/2026 | $365.16 | $361.40 (-1.03%) | $368.29 | $352.05 | 388.32 K | $14.20 B |
| 04/27/2026 | $356.45 | $358.40 (0.55%) | $367.02 | $356.45 | 645.74 K | $14.09 B |
| 04/24/2026 | $371.18 | $359.29 (-3.2%) | $371.18 | $355.16 | 556.31 K | $14.12 B |
| 04/23/2026 | $364.00 | $370.14 (1.69%) | $371.47 | $362.37 | 416.70 K | $14.55 B |
| 04/22/2026 | $382.89 | $366.88 (-4.18%) | $384.88 | $364.20 | 523.82 K | $14.42 B |
| 04/21/2026 | $389.01 | $378.21 (-2.78%) | $390.00 | $377.29 | 471.50 K | $14.86 B |
| 04/20/2026 | $394.48 | $392.19 (-0.58%) | $397.62 | $390.55 | 252.94 K | $15.41 B |
| 04/17/2026 | $396.00 | $394.81 (-0.3%) | $400.71 | $393.00 | 637.00 K | $15.52 B |
| 04/16/2026 | $400.27 | $396.17 (-1.02%) | $403.95 | $394.05 | 296.62 K | $15.57 B |
| 04/15/2026 | $392.31 | $398.13 (1.48%) | $401.36 | $391.98 | 357.52 K | $15.65 B |
| 04/14/2026 | $398.87 | $398.07 (-0.2%) | $399.17 | $394.88 | 287.13 K | $15.64 B |
| 04/13/2026 | $396.00 | $394.46 (-0.39%) | $400.07 | $390.97 | 409.59 K | $15.50 B |
| 04/10/2026 | $401.72 | $394.41 (-1.82%) | $403.37 | $386.49 | 432.64 K | $15.50 B |
| 04/09/2026 | $410.01 | $403.37 (-1.62%) | $414.03 | $402.26 | 309.31 K | $15.85 B |
| 04/08/2026 | $405.66 | $411.35 (1.4%) | $413.58 | $403.01 | 435.22 K | $16.17 B |
| 04/07/2026 | $405.16 | $402.28 (-0.71%) | $408.24 | $400.60 | 248.10 K | $15.81 B |
| 04/06/2026 | $398.11 | $407.66 (2.4%) | $407.76 | $396.31 | 406.79 K | $16.02 B |
| 04/02/2026 | $388.12 | $396.62 (2.19%) | $398.99 | $381.66 | 280.44 K | $15.59 B |
| 04/01/2026 | $379.50 | $393.32 (3.64%) | $396.17 | $379.50 | 519.90 K | $15.46 B |
| 03/31/2026 | $374.62 | $379.90 (1.41%) | $382.72 | $370.41 | 400.50 K | $14.93 B |
| 03/30/2026 | $386.45 | $369.08 (-4.49%) | $387.07 | $366.48 | 491.26 K | $14.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
