5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
+16.85%
3 MONTH PERFORMANCE
+9.36%
6 MONTH PERFORMANCE
-21.55%
YEAR-TO-DATE PERFORMANCE
+8.57%
1 YEAR PERFORMANCE
-28.63%
Huntington Ingalls Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $200.00 | $204.81 (2.41%) | $205.43 | $199.69 | 228,495 | |
| 04/01/2025 | $204.42 | $202.20 (-1.09%) | $205.29 | $200.86 | 471,502 | $7.91 B |
| 03/31/2025 | $204.01 | $204.04 (0.01%) | $206.68 | $202.29 | 666,745 | $7.98 B |
| 03/28/2025 | $202.87 | $205.32 (1.21%) | $205.83 | $202.80 | 560,259 | $8.03 B |
| 03/27/2025 | $203.57 | $203.15 (-0.21%) | $204.88 | $200.75 | 350,559 | $7.94 B |
| 03/26/2025 | $206.37 | $203.27 (-1.5%) | $207.15 | $202.44 | 438,258 | $7.95 B |
| 03/25/2025 | $205.49 | $206.25 (0.37%) | $207.64 | $204.21 | 557,428 | $8.06 B |
| 03/24/2025 | $202.29 | $205.89 (1.78%) | $206.73 | $201.24 | 525,721 | $8.05 B |
| 03/21/2025 | $201.52 | $201.47 (-0.02%) | $203.52 | $199.01 | 1.45 M | $7.88 B |
| 03/20/2025 | $206.27 | $201.71 (-2.21%) | $206.41 | $200.78 | 651,241 | $7.89 B |
| 03/19/2025 | $208.09 | $207.43 (-0.32%) | $211.25 | $206.71 | 518,818 | $8.11 B |
| 03/18/2025 | $206.44 | $208.57 (1.03%) | $210.00 | $204.44 | 681,779 | $8.16 B |
| 03/17/2025 | $196.61 | $207.13 (5.35%) | $208.80 | $196.61 | 1.20 M | $8.10 B |
| 03/14/2025 | $196.40 | $196.16 (-0.12%) | $198.18 | $194.83 | 790,800 | $7.67 B |
| 03/13/2025 | $191.57 | $195.51 (2.06%) | $198.14 | $191.57 | 755,108 | $7.64 B |
| 03/12/2025 | $194.37 | $191.73 (-1.36%) | $195.85 | $188.01 | 498,965 | $7.50 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 |
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.
