5 DAY PERFORMANCE
-4.73%
1 MONTH PERFORMANCE
+14.20%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
-27.71%
YEAR-TO-DATE PERFORMANCE
-1.20%
1 YEAR PERFORMANCE
-35.66%
Huntington Ingalls Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $194.37 | $191.73 (-1.36%) | $195.85 | $188.01 | 498,506 | $7.52 B |
| 03/11/2025 | $196.90 | $195.01 (-0.96%) | $196.90 | $190.35 | 947,106 | $7.62 B |
| 03/10/2025 | $193.34 | $197.03 (1.91%) | $204.27 | $193.15 | 1.04 M | $7.70 B |
| 03/07/2025 | $191.91 | $195.97 (2.12%) | $197.84 | $190.49 | 929,276 | $7.66 B |
| 03/06/2025 | $191.91 | $193.93 (1.05%) | $195.42 | $187.39 | 1.18 M | $7.58 B |
| 03/05/2025 | $186.50 | $193.59 (3.8%) | $195.25 | $181.01 | 1.78 M | $7.57 B |
| 03/04/2025 | $170.05 | $172.30 (1.32%) | $175.65 | $167.70 | 921,726 | $6.74 B |
| 03/03/2025 | $178.63 | $172.68 (-3.33%) | $178.96 | $170.86 | 1.29 M | $6.75 B |
| 02/28/2025 | $173.16 | $175.58 (1.4%) | $175.75 | $171.56 | 2.52 M | $6.87 B |
| 02/27/2025 | $173.62 | $174.28 (0.38%) | $175.88 | $172.58 | 769,512 | $6.81 B |
| 02/26/2025 | $175.79 | $173.19 (-1.48%) | $176.64 | $172.08 | 727,943 | $6.77 B |
| 02/25/2025 | $169.00 | $175.48 (3.83%) | $175.91 | $168.83 | 1.14 M | $6.86 B |
| 02/24/2025 | $171.67 | $168.81 (-1.67%) | $172.73 | $168.76 | 820,663 | $6.60 B |
| 02/21/2025 | $177.53 | $170.29 (-4.08%) | $178.29 | $170.20 | 830,205 | $6.66 B |
| 02/20/2025 | $174.34 | $177.89 (2.04%) | $179.89 | $173.78 | 903,800 | $6.96 B |
| 02/19/2025 | $171.00 | $173.77 (1.62%) | $174.52 | $170.84 | 1.10 M | $6.79 B |
| 02/18/2025 | $165.00 | $169.71 (2.85%) | $171.46 | $164.69 | 1.21 M | $6.64 B |
| 02/14/2025 | $161.98 | $161.27 (-0.44%) | $163.39 | $159.41 | 848,384 | $6.31 B |
| 02/13/2025 | $165.00 | $160.82 (-2.53%) | $165.73 | $160.69 | 787,525 | $6.29 B |
| 02/12/2025 | $166.22 | $163.49 (-1.64%) | $167.92 | $162.86 | 721,344 | $6.39 B |
| 02/11/2025 | $167.50 | $167.77 (0.16%) | $168.21 | $165.55 | 567,300 | $6.56 B |
| 02/10/2025 | $169.24 | $168.27 (-0.57%) | $173.00 | $167.50 | 801,300 | $6.58 B |
| 02/07/2025 | $162.02 | $168.49 (3.99%) | $169.96 | $161.96 | 1.68 M | $6.59 B |
| 02/06/2025 | $171.19 | $159.75 (-6.68%) | $175.00 | $158.88 | 2.39 M | $6.25 B |
| 02/05/2025 | $197.36 | $195.58 (-0.9%) | $197.87 | $194.12 | 645,757 | $7.65 B |
| 02/04/2025 | $195.65 | $195.76 (0.06%) | $197.54 | $194.76 | 395,500 | $7.65 B |
| 02/03/2025 | $195.05 | $196.56 (0.77%) | $197.90 | $191.61 | 549,678 | $7.69 B |
| 01/31/2025 | $196.13 | $197.26 (0.58%) | $198.22 | $194.23 | 388,538 | $7.79 B |
| 01/30/2025 | $193.27 | $195.50 (1.15%) | $195.81 | $190.88 | 469,300 | $7.72 B |
| 01/29/2025 | $195.31 | $192.89 (-1.24%) | $197.04 | $191.94 | 559,747 | $7.62 B |
| 01/28/2025 | $203.20 | $195.77 (-3.66%) | $203.20 | $193.79 | 495,196 | $7.73 B |
| 01/27/2025 | $203.35 | $202.99 (-0.18%) | $206.60 | $201.64 | 414,358 | $8.02 B |
| 01/24/2025 | $203.71 | $202.72 (-0.49%) | $204.20 | $201.84 | 337,900 | $8.01 B |
| 01/23/2025 | $206.33 | $204.14 (-1.06%) | $207.17 | $199.87 | 482,253 | $8.06 B |
| 01/22/2025 | $207.51 | $205.17 (-1.13%) | $207.68 | $204.86 | 590,100 | $8.10 B |
| 01/21/2025 | $204.79 | $208.61 (1.87%) | $209.24 | $204.50 | 549,279 | $8.24 B |
| 01/17/2025 | $202.50 | $202.55 (0.02%) | $204.07 | $200.58 | 640,700 | $8.00 B |
| 01/16/2025 | $198.19 | $201.02 (1.43%) | $202.32 | $196.65 | 411,167 | $7.94 B |
| 01/15/2025 | $200.37 | $198.70 (-0.83%) | $200.45 | $196.69 | 346,307 | $7.85 B |
| 01/14/2025 | $195.13 | $197.43 (1.18%) | $197.55 | $193.14 | 429,523 | $7.80 B |
| 01/13/2025 | $190.55 | $195.14 (2.41%) | $195.88 | $189.04 | 464,003 | $7.71 B |
| 01/10/2025 | $188.01 | $190.02 (1.07%) | $190.40 | $187.01 | 370,200 | $7.51 B |
| 01/08/2025 | $188.97 | $189.66 (0.37%) | $190.75 | $186.25 | 342,127 | $7.49 B |
| 01/07/2025 | $187.87 | $189.05 (0.63%) | $191.10 | $187.34 | 469,816 | $7.47 B |
| 01/06/2025 | $189.29 | $186.70 (-1.37%) | $190.31 | $186.30 | 493,023 | $7.37 B |
| 01/03/2025 | $187.86 | $188.08 (0.12%) | $188.94 | $187.29 | 403,700 | $7.43 B |
| 01/02/2025 | $189.84 | $187.61 (-1.17%) | $190.99 | $187.09 | 328,600 | $7.41 B |
| 12/31/2024 | $188.89 | $188.97 (0.04%) | $190.83 | $187.33 | 342,764 | $7.46 B |
| 12/30/2024 | $188.26 | $188.41 (0.08%) | $190.29 | $186.36 | 366,125 | $7.44 B |
| 12/27/2024 | $190.55 | $190.42 (-0.07%) | $192.41 | $189.09 | 332,400 | $7.52 B |
| 12/26/2024 | $192.11 | $191.83 (-0.15%) | $194.34 | $191.68 | 359,500 | $7.58 B |
| 12/24/2024 | $190.00 | $192.46 (1.29%) | $192.47 | $189.80 | 142,010 | $7.60 B |
| 12/23/2024 | $190.20 | $190.41 (0.11%) | $193.63 | $188.58 | 606,843 | $7.52 B |
| 12/20/2024 | $191.13 | $190.45 (-0.36%) | $197.94 | $190.38 | 2.47 M | $7.52 B |
| 12/19/2024 | $194.43 | $187.61 (-3.51%) | $195.49 | $187.39 | 716,325 | $7.41 B |
| 12/18/2024 | $196.00 | $194.44 (-0.8%) | $206.12 | $194.23 | 988,413 | $7.68 B |
| 12/17/2024 | $196.45 | $193.49 (-1.51%) | $197.98 | $193.20 | 481,165 | $7.64 B |
| 12/16/2024 | $192.14 | $198.27 (3.19%) | $199.17 | $192.09 | 752,902 | $7.83 B |
| 12/13/2024 | $190.30 | $192.14 (0.97%) | $193.37 | $190.30 | 523,700 | $7.59 B |
| 12/12/2024 | $191.10 | $190.85 (-0.13%) | $193.42 | $190.00 | 511,159 | $7.54 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.
