5 DAY PERFORMANCE
+35.80%
1 MONTH PERFORMANCE
+8.88%
3 MONTH PERFORMANCE
+2.56%
6 MONTH PERFORMANCE
+37.37%
YEAR-TO-DATE PERFORMANCE
+26.30%
1 YEAR PERFORMANCE
+90.27%
Huntington Ingalls Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/27/2026 | $380.73 | $381.79 (0.28%) | $388.53 | $372.37 | 375.91 K | $15.00 B |
| 03/26/2026 | $396.06 | $384.79 (-2.85%) | $400.99 | $384.25 | 470.60 K | $15.12 B |
| 03/25/2026 | $406.32 | $402.56 (-0.93%) | $409.41 | $399.50 | 286.12 K | $15.82 B |
| 03/24/2026 | $393.79 | $402.08 (2.11%) | $406.22 | $392.05 | 328.04 K | $15.80 B |
| 03/23/2026 | $404.98 | $396.57 (-2.08%) | $410.99 | $396.11 | 677.80 K | $15.59 B |
| 03/20/2026 | $414.66 | $407.98 (-1.61%) | $417.55 | $405.55 | 1.81 M | $16.03 B |
| 03/19/2026 | $418.21 | $418.42 (0.05%) | $423.09 | $410.28 | 485.35 K | $16.44 B |
| 03/18/2026 | $424.69 | $427.99 (0.78%) | $433.41 | $422.13 | 454.25 K | $16.82 B |
| 03/17/2026 | $417.37 | $422.94 (1.33%) | $423.98 | $413.07 | 462.50 K | $16.62 B |
| 03/16/2026 | $414.00 | $416.59 (0.63%) | $419.19 | $403.59 | 685.55 K | $16.37 B |
| 03/13/2026 | $414.45 | $415.71 (0.3%) | $418.44 | $406.97 | 372.49 K | $16.34 B |
| 03/12/2026 | $409.99 | $414.56 (1.11%) | $417.00 | $403.22 | 412.90 K | $16.29 B |
| 03/11/2026 | $413.46 | $413.70 (0.06%) | $419.95 | $409.95 | 331.83 K | $16.26 B |
| 03/10/2026 | $423.14 | $417.51 (-1.33%) | $427.36 | $416.62 | 353.77 K | $16.41 B |
| 03/09/2026 | $426.58 | $429.58 (0.7%) | $432.29 | $417.85 | 468.50 K | $16.88 B |
| 03/06/2026 | $417.00 | $429.11 (2.9%) | $432.72 | $412.05 | 400.23 K | $16.86 B |
| 03/05/2026 | $429.09 | $421.17 (-1.85%) | $430.57 | $411.06 | 485.34 K | $16.55 B |
| 03/04/2026 | $441.31 | $437.03 (-0.97%) | $441.44 | $432.12 | 421.39 K | $17.18 B |
| 03/03/2026 | $443.14 | $440.33 (-0.63%) | $447.91 | $435.18 | 418.37 K | $17.30 B |
| 03/02/2026 | $451.19 | $453.73 (0.56%) | $460.00 | $445.67 | 631.70 K | $17.83 B |
| 02/27/2026 | $441.68 | $444.52 (0.64%) | $445.18 | $436.00 | 411.22 K | $17.47 B |
| 02/26/2026 | $435.89 | $443.00 (1.63%) | $444.99 | $430.19 | 430.78 K | $17.41 B |
| 02/25/2026 | $451.84 | $435.58 (-3.6%) | $451.86 | $418.78 | 514.46 K | $17.12 B |
| 02/24/2026 | $435.64 | $447.73 (2.78%) | $449.03 | $431.87 | 392.70 K | $17.60 B |
| 02/23/2026 | $432.75 | $438.01 (1.22%) | $441.90 | $428.39 | 469.41 K | $17.21 B |
| 02/20/2026 | $439.91 | $437.57 (-0.53%) | $447.74 | $433.59 | 509.30 K | $17.20 B |
| 02/19/2026 | $423.20 | $443.14 (4.71%) | $443.32 | $423.20 | 783.21 K | $17.42 B |
| 02/18/2026 | $422.18 | $424.89 (0.64%) | $426.97 | $417.72 | 350.43 K | $16.70 B |
| 02/17/2026 | $416.46 | $417.83 (0.33%) | $420.94 | $406.70 | 519.75 K | $16.42 B |
| 02/13/2026 | $406.75 | $418.78 (2.96%) | $422.29 | $406.06 | 643.79 K | $16.46 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.
