5 DAY PERFORMANCE
+35.23%
1 MONTH PERFORMANCE
+49.60%
3 MONTH PERFORMANCE
+33.96%
6 MONTH PERFORMANCE
-1.94%
YEAR-TO-DATE PERFORMANCE
+26.30%
1 YEAR PERFORMANCE
+59.09%
Huntington Ingalls Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $303.42 | $298.20 (-1.72%) | $305.25 | $296.89 | 491.35 K | $11.78 B |
| 08/20/2026 | $310.32 | $301.40 (-2.87%) | $310.76 | $300.26 | 400.91 K | $11.91 B |
| 08/19/2026 | $316.89 | $311.76 (-1.62%) | $317.00 | $310.56 | 407.37 K | $12.31 B |
| 08/18/2026 | $319.44 | $317.61 (-0.57%) | $322.48 | $317.31 | 592.95 K | $12.55 B |
| 08/17/2026 | $325.74 | $318.34 (-2.27%) | $327.25 | $317.51 | 422.41 K | $12.57 B |
| 08/14/2026 | $330.52 | $327.71 (-0.85%) | $330.75 | $322.35 | 406.05 K | $12.94 B |
| 08/13/2026 | $327.02 | $325.76 (-0.39%) | $328.67 | $322.00 | 367.34 K | $12.87 B |
| 08/12/2026 | $325.61 | $326.80 (0.37%) | $329.49 | $323.25 | 313.54 K | $12.91 B |
| 08/11/2026 | $328.80 | $327.85 (-0.29%) | $334.17 | $326.26 | 400.34 K | $12.95 B |
| 08/10/2026 | $324.83 | $330.81 (1.84%) | $334.50 | $324.00 | 441.05 K | $13.07 B |
| 08/07/2026 | $322.92 | $324.48 (0.48%) | $325.19 | $320.50 | 292.82 K | $12.82 B |
| 08/06/2026 | $322.47 | $321.76 (-0.22%) | $325.28 | $319.72 | 464.96 K | $12.71 B |
| 08/05/2026 | $327.37 | $317.70 (-2.95%) | $329.56 | $316.39 | 598.56 K | $12.55 B |
| 08/04/2026 | $327.69 | $323.06 (-1.41%) | $330.42 | $316.46 | 607.86 K | $12.76 B |
| 08/03/2026 | $333.00 | $325.95 (-2.12%) | $334.53 | $325.40 | 606.00 K | $12.88 B |
| 07/31/2026 | $323.01 | $326.45 (1.06%) | $329.55 | $311.50 | 930.56 K | $12.89 B |
| 07/30/2026 | $307.01 | $319.90 (4.2%) | $320.65 | $296.66 | 1.37 M | $12.64 B |
| 07/29/2026 | $300.25 | $280.40 (-6.61%) | $302.78 | $279.44 | 770.51 K | $11.08 B |
| 07/28/2026 | $289.81 | $299.90 (3.48%) | $301.69 | $285.08 | 1.02 M | $11.85 B |
| 07/27/2026 | $287.59 | $288.25 (0.23%) | $290.57 | $284.46 | 371.95 K | $11.39 B |
| 07/24/2026 | $289.41 | $287.59 (-0.63%) | $292.69 | $286.86 | 324.64 K | $11.30 B |
| 07/23/2026 | $282.59 | $287.09 (1.59%) | $295.40 | $282.59 | 698.80 K | $11.28 B |
| 07/22/2026 | $273.00 | $277.28 (1.57%) | $277.93 | $271.98 | 331.37 K | $10.90 B |
| 07/21/2026 | $267.70 | $268.76 (0.4%) | $271.36 | $263.62 | 381.02 K | $10.56 B |
| 07/20/2026 | $270.81 | $270.04 (-0.28%) | $273.52 | $269.22 | 342.41 K | $10.61 B |
| 07/17/2026 | $273.78 | $269.13 (-1.7%) | $277.20 | $268.25 | 947.22 K | $10.58 B |
| 07/16/2026 | $276.86 | $271.05 (-2.1%) | $277.99 | $270.13 | 529.69 K | $10.65 B |
| 07/15/2026 | $281.72 | $277.79 (-1.4%) | $283.55 | $276.70 | 378.54 K | $10.92 B |
| 07/14/2026 | $285.89 | $280.00 (-2.06%) | $287.65 | $279.81 | 253.77 K | $11.00 B |
| 07/13/2026 | $287.29 | $284.86 (-0.85%) | $288.29 | $284.40 | 301.12 K | $11.19 B |
| 07/10/2026 | $286.73 | $286.09 (-0.22%) | $287.24 | $283.90 | 235.81 K | $11.24 B |
| 07/09/2026 | $287.08 | $286.21 (-0.3%) | $289.67 | $282.54 | 321.57 K | $11.25 B |
| 07/08/2026 | $285.76 | $289.47 (1.3%) | $290.00 | $284.02 | 379.70 K | $11.38 B |
| 07/07/2026 | $293.95 | $289.46 (-1.53%) | $295.50 | $286.07 | 336.44 K | $11.38 B |
| 07/06/2026 | $291.00 | $294.10 (1.07%) | $296.19 | $289.23 | 434.18 K | $11.56 B |
| 07/02/2026 | $282.94 | $291.50 (3.03%) | $291.92 | $282.75 | 491.24 K | $11.46 B |
| 07/01/2026 | $283.20 | $278.97 (-1.49%) | $285.00 | $278.33 | 395.41 K | $10.96 B |
| 06/30/2026 | $279.77 | $279.89 (0.04%) | $282.81 | $276.67 | 477.75 K | $11.00 B |
| 06/29/2026 | $282.89 | $277.39 (-1.94%) | $282.89 | $277.05 | 489.33 K | $10.90 B |
| 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 |
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.
