5 DAY PERFORMANCE
+59.94%
1 MONTH PERFORMANCE
+52.93%
3 MONTH PERFORMANCE
+50.06%
6 MONTH PERFORMANCE
+6.48%
YEAR-TO-DATE PERFORMANCE
+26.30%
1 YEAR PERFORMANCE
+50.10%
Huntington Ingalls Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $265.63 | $266.23 (0.23%) | $267.21 | $263.36 | 69.02 K | |
| 10/08/2026 | $260.17 | $265.02 (1.86%) | $267.24 | $258.89 | 449.90 K | $10.47 B |
| 10/07/2026 | $262.48 | $260.67 (-0.69%) | $265.38 | $259.73 | 566.10 K | $10.30 B |
| 10/06/2026 | $269.90 | $263.75 (-2.28%) | $269.90 | $258.57 | 609.35 K | $10.42 B |
| 10/05/2026 | $269.52 | $266.48 (-1.13%) | $271.12 | $264.93 | 566.15 K | $10.53 B |
| 10/02/2026 | $274.90 | $268.54 (-2.31%) | $275.51 | $267.31 | 655.80 K | $10.61 B |
| 10/01/2026 | $269.09 | $274.33 (1.95%) | $275.98 | $266.39 | 807.37 K | $10.84 B |
| 09/30/2026 | $267.12 | $267.07 (-0.02%) | $269.87 | $262.91 | 772.38 K | $10.55 B |
| 09/29/2026 | $257.44 | $259.64 (0.85%) | $262.50 | $256.79 | 521.15 K | $10.26 B |
| 09/28/2026 | $261.69 | $257.05 (-1.77%) | $262.51 | $256.81 | 617.20 K | $10.15 B |
| 09/25/2026 | $265.00 | $264.02 (-0.37%) | $266.05 | $261.71 | 305.73 K | $10.43 B |
| 09/24/2026 | $270.00 | $266.00 (-1.48%) | $271.99 | $265.58 | 375.60 K | $10.51 B |
| 09/23/2026 | $269.99 | $269.80 (-0.07%) | $274.35 | $268.07 | 476.64 K | $10.66 B |
| 09/22/2026 | $278.00 | $270.95 (-2.54%) | $278.78 | $268.09 | 541.65 K | $10.70 B |
| 09/21/2026 | $273.39 | $276.10 (0.99%) | $276.78 | $272.23 | 425.10 K | $10.91 B |
| 09/18/2026 | $277.13 | $272.86 (-1.54%) | $277.14 | $270.15 | 1.46 M | $10.78 B |
| 09/17/2026 | $279.72 | $277.14 (-0.92%) | $283.25 | $275.52 | 421.72 K | $10.95 B |
| 09/16/2026 | $279.21 | $278.09 (-0.4%) | $280.51 | $275.04 | 467.21 K | $10.98 B |
| 09/15/2026 | $280.98 | $279.46 (-0.54%) | $280.98 | $272.88 | 416.43 K | $11.04 B |
| 09/14/2026 | $277.77 | $280.01 (0.81%) | $282.19 | $277.16 | 329.92 K | $11.06 B |
| 09/11/2026 | $283.79 | $279.69 (-1.44%) | $284.87 | $278.17 | 445.86 K | $11.05 B |
| 09/10/2026 | $280.00 | $281.67 (0.6%) | $285.16 | $279.62 | 410.02 K | $11.13 B |
| 09/09/2026 | $288.25 | $280.85 (-2.57%) | $290.59 | $280.77 | 356.72 K | $11.09 B |
| 09/08/2026 | $286.99 | $287.67 (0.24%) | $293.00 | $286.45 | 328.85 K | $11.36 B |
| 09/04/2026 | $288.14 | $285.93 (-0.77%) | $290.15 | $284.06 | 312.68 K | $11.29 B |
| 09/03/2026 | $291.13 | $290.73 (-0.14%) | $295.50 | $286.20 | 287.96 K | $11.48 B |
| 09/02/2026 | $292.24 | $288.72 (-1.2%) | $292.72 | $287.21 | 354.61 K | $11.40 B |
| 09/01/2026 | $290.88 | $292.42 (0.53%) | $294.52 | $290.70 | 385.33 K | $11.55 B |
| 08/31/2026 | $291.51 | $291.20 (-0.11%) | $297.46 | $288.28 | 445.01 K | $11.50 B |
| 08/28/2026 | $296.42 | $294.21 (-0.75%) | $297.38 | $290.50 | 442.54 K | $11.62 B |
| 08/27/2026 | $296.99 | $297.29 (0.1%) | $298.83 | $293.02 | 325.30 K | $11.74 B |
| 08/26/2026 | $291.15 | $296.40 (1.8%) | $298.99 | $291.00 | 367.98 K | $11.71 B |
| 08/25/2026 | $294.26 | $291.15 (-1.06%) | $295.87 | $286.50 | 364.53 K | $11.50 B |
| 08/24/2026 | $297.18 | $294.63 (-0.86%) | $298.05 | $291.15 | 335.53 K | $11.64 B |
| 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 |
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.
