-
5 DAY PERFORMANCE
+1.46% -
1 MONTH PERFORMANCE
-6.58% -
3 MONTH PERFORMANCE
+7.04% -
6 MONTH PERFORMANCE
-8.15% -
YEAR-TO-DATE PERFORMANCE
+1.74% -
1 YEAR PERFORMANCE
+29.13%
Huntington Ingalls Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $263.07 | $264.22 (0.44%) | $265.15 | $261.50 | 153,265 | $10.44 B |
| 09/27/2024 | $260.34 | $263.07 (1.05%) | $263.95 | $256.56 | 233,421 | $10.39 B |
| 09/26/2024 | $257.27 | $260.36 (1.2%) | $260.95 | $257.06 | 398,011 | $10.28 B |
| 09/25/2024 | $258.91 | $257.02 (-0.73%) | $262.10 | $256.60 | 390,107 | $10.15 B |
| 09/24/2024 | $267.27 | $257.32 (-3.72%) | $267.27 | $256.32 | 563,663 | $10.16 B |
| 09/23/2024 | $267.87 | $268.13 (0.1%) | $270.34 | $267.61 | 272,900 | $10.59 B |
| 09/20/2024 | $267.99 | $267.51 (-0.18%) | $270.07 | $266.44 | 2.26 M | $10.57 B |
| 09/19/2024 | $272.00 | $268.03 (-1.46%) | $272.37 | $267.80 | 360,200 | $10.59 B |
| 09/18/2024 | $267.97 | $269.02 (0.39%) | $270.62 | $264.97 | 373,209 | $10.63 B |
| 09/17/2024 | $262.69 | $265.41 (1.04%) | $268.26 | $262.39 | 387,415 | $10.48 B |
| 09/16/2024 | $264.68 | $265.21 (0.2%) | $267.60 | $262.10 | 360,700 | $10.48 B |
| 09/13/2024 | $259.05 | $261.55 (0.97%) | $262.02 | $257.00 | 350,600 | $10.33 B |
| 09/12/2024 | $257.55 | $258.28 (0.28%) | $259.83 | $255.72 | 322,200 | $10.20 B |
| 09/11/2024 | $261.02 | $257.62 (-1.3%) | $261.40 | $253.52 | 374,600 | $10.18 B |
| 09/10/2024 | $268.55 | $260.87 (-2.86%) | $268.65 | $259.87 | 473,300 | $10.30 B |
| 09/09/2024 | $269.57 | $267.74 (-0.68%) | $270.78 | $267.48 | 287,430 | $10.58 B |
| 09/06/2024 | $271.46 | $269.21 (-0.83%) | $276.22 | $268.27 | 203,945 | $10.63 B |
| 09/05/2024 | $274.59 | $270.93 (-1.33%) | $274.59 | $269.46 | 280,608 | $10.70 B |
| 09/04/2024 | $275.00 | $274.27 (-0.27%) | $276.98 | $272.86 | 252,414 | $10.83 B |
| 09/03/2024 | $282.34 | $275.45 (-2.44%) | $282.96 | $274.46 | 211,011 | $10.88 B |
| 08/30/2024 | $281.73 | $282.77 (0.37%) | $284.48 | $279.24 | 384,026 | $11.17 B |
| 08/29/2024 | $282.12 | $282.86 (0.26%) | $285.43 | $278.72 | 187,600 | $11.17 B |
| 08/28/2024 | $277.24 | $280.05 (1.01%) | $280.58 | $277.24 | 214,800 | $11.06 B |
| 08/27/2024 | $276.76 | $276.91 (0.05%) | $278.70 | $274.60 | 184,500 | $10.94 B |
| 08/26/2024 | $275.81 | $276.84 (0.37%) | $277.99 | $274.19 | 126,403 | $10.94 B |
| 08/23/2024 | $273.00 | $274.51 (0.55%) | $275.45 | $272.12 | 157,116 | $10.84 B |
| 08/22/2024 | $271.54 | $272.11 (0.21%) | $272.91 | $268.90 | 177,037 | $10.75 B |
| 08/21/2024 | $275.94 | $271.44 (-1.63%) | $275.94 | $268.84 | 226,534 | $10.72 B |
| 08/20/2024 | $270.58 | $275.23 (1.72%) | $275.49 | $268.84 | 305,932 | $10.87 B |
| 08/19/2024 | $270.20 | $270.90 (0.26%) | $272.97 | $269.02 | 185,600 | $10.70 B |
| 08/16/2024 | $269.91 | $270.57 (0.24%) | $271.49 | $268.18 | 208,500 | $10.69 B |
| 08/15/2024 | $268.56 | $269.63 (0.4%) | $271.07 | $265.75 | 278,203 | $10.65 B |
| 08/14/2024 | $262.58 | $266.63 (1.54%) | $268.14 | $262.48 | 298,607 | $10.53 B |
| 08/13/2024 | $265.00 | $262.77 (-0.84%) | $265.80 | $260.52 | 176,926 | $10.38 B |
| 08/12/2024 | $259.86 | $263.73 (1.49%) | $265.32 | $258.11 | 374,719 | $10.42 B |
| 08/09/2024 | $257.11 | $259.43 (0.9%) | $261.15 | $257.11 | 185,000 | $10.25 B |
| 08/08/2024 | $253.89 | $256.56 (1.05%) | $259.23 | $253.89 | 200,900 | $10.13 B |
| 08/07/2024 | $257.47 | $253.44 (-1.57%) | $259.23 | $253.26 | 306,806 | $10.01 B |
| 08/06/2024 | $256.63 | $256.55 (-0.03%) | $260.67 | $255.87 | 316,017 | $10.13 B |
| 08/05/2024 | $258.64 | $256.03 (-1.01%) | $260.98 | $252.70 | 392,733 | $10.11 B |
| 08/02/2024 | $265.72 | $263.35 (-0.89%) | $268.96 | $260.71 | 344,827 | $10.40 B |
| 08/01/2024 | $283.20 | $267.00 (-5.72%) | $285.81 | $260.77 | 623,637 | $10.55 B |
| 07/31/2024 | $279.45 | $279.98 (0.19%) | $282.85 | $277.30 | 301,900 | $11.06 B |
| 07/30/2024 | $278.00 | $279.76 (0.63%) | $280.86 | $276.70 | 307,500 | $11.05 B |
| 07/29/2024 | $277.00 | $277.36 (0.13%) | $278.71 | $276.30 | 309,200 | $10.96 B |
| 07/26/2024 | $274.54 | $276.03 (0.54%) | $277.67 | $273.40 | 297,115 | $10.90 B |
| 07/25/2024 | $267.95 | $273.95 (2.24%) | $276.03 | $267.95 | 316,837 | $10.82 B |
| 07/24/2024 | $267.39 | $265.30 (-0.78%) | $268.24 | $263.83 | 329,873 | $10.48 B |
| 07/23/2024 | $267.22 | $266.69 (-0.2%) | $271.40 | $266.50 | 282,439 | $10.53 B |
| 07/22/2024 | $264.19 | $266.13 (0.73%) | $266.21 | $262.86 | 208,700 | $10.51 B |
| 07/19/2024 | $268.66 | $263.42 (-1.95%) | $268.66 | $262.78 | 367,539 | $10.41 B |
| 07/18/2024 | $266.63 | $267.21 (0.22%) | $271.20 | $266.63 | 240,700 | $10.55 B |
| 07/17/2024 | $268.15 | $267.14 (-0.38%) | $268.83 | $266.19 | 266,900 | $10.55 B |
| 07/16/2024 | $256.27 | $267.46 (4.37%) | $269.05 | $256.27 | 449,931 | $10.56 B |
| 07/15/2024 | $251.88 | $255.52 (1.45%) | $257.64 | $251.18 | 270,402 | $10.09 B |
| 07/12/2024 | $254.12 | $250.94 (-1.25%) | $254.12 | $250.84 | 228,700 | $9.91 B |
| 07/11/2024 | $247.44 | $251.70 (1.72%) | $252.18 | $247.44 | 195,100 | $9.94 B |
| 07/10/2024 | $242.56 | $246.68 (1.7%) | $246.95 | $242.42 | 194,140 | $9.74 B |
| 07/09/2024 | $243.07 | $241.93 (-0.47%) | $243.72 | $241.01 | 333,600 | $9.56 B |
| 07/08/2024 | $243.73 | $243.00 (-0.3%) | $246.36 | $242.99 | 201,300 | $9.60 B |
| 07/05/2024 | $245.79 | $243.07 (-1.11%) | $245.79 | $241.84 | 309,200 | $9.60 B |
| 07/03/2024 | $247.19 | $246.12 (-0.43%) | $249.04 | $246.12 | 118,200 | $9.72 B |
| 07/02/2024 | $246.19 | $247.48 (0.52%) | $248.79 | $244.51 | 192,500 | $9.78 B |
| 07/01/2024 | $247.96 | $246.79 (-0.47%) | $249.11 | $245.71 | 170,903 | $9.75 B |