5 DAY PERFORMANCE
-1.36%
1 MONTH PERFORMANCE
-2.58%
3 MONTH PERFORMANCE
+14.86%
6 MONTH PERFORMANCE
+35.71%
YEAR-TO-DATE PERFORMANCE
+63.71%
1 YEAR PERFORMANCE
+61.23%
Huntington Ingalls Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $307.08 | $309.23 (0.7%) | $310.16 | $304.11 | 343.41 K | $12.15 B |
| 12/02/2025 | $307.95 | $307.20 (-0.24%) | $310.87 | $306.63 | 330.92 K | $12.07 B |
| 12/01/2025 | $312.46 | $306.65 (-1.86%) | $312.46 | $306.08 | 357.10 K | $12.05 B |
| 11/28/2025 | $313.24 | $313.62 (0.12%) | $314.31 | $311.64 | 133.14 K | $12.33 B |
| 11/26/2025 | $315.39 | $314.31 (-0.34%) | $317.78 | $313.00 | 229.90 K | $12.35 B |
| 11/25/2025 | $311.60 | $314.73 (1%) | $316.13 | $307.38 | 452.67 K | $12.37 B |
| 11/24/2025 | $302.18 | $309.92 (2.56%) | $311.30 | $300.77 | 282.60 K | $12.18 B |
| 11/21/2025 | $301.26 | $305.49 (1.4%) | $308.33 | $295.87 | 516.50 K | $12.01 B |
| 11/20/2025 | $315.44 | $301.83 (-4.31%) | $319.90 | $301.32 | 533.41 K | $11.86 B |
| 11/19/2025 | $307.00 | $309.74 (0.89%) | $311.05 | $304.80 | 312.94 K | $12.17 B |
| 11/18/2025 | $310.32 | $309.16 (-0.37%) | $312.37 | $305.37 | 308.90 K | $12.15 B |
| 11/17/2025 | $314.00 | $309.74 (-1.36%) | $314.65 | $308.34 | 321.00 K | $12.17 B |
| 11/14/2025 | $309.33 | $313.97 (1.5%) | $317.25 | $305.30 | 340.42 K | $12.34 B |
| 11/13/2025 | $320.00 | $312.67 (-2.29%) | $321.04 | $310.06 | 431.40 K | $12.29 B |
| 11/12/2025 | $321.45 | $317.89 (-1.11%) | $325.76 | $317.77 | 471.15 K | $12.49 B |
| 11/11/2025 | $317.57 | $324.19 (2.08%) | $327.98 | $315.38 | 725.50 K | $12.74 B |
| 11/10/2025 | $311.17 | $318.66 (2.41%) | $319.79 | $310.97 | 708.13 K | $12.52 B |
| 11/07/2025 | $303.86 | $309.56 (1.88%) | $310.80 | $299.07 | 595.48 K | $12.17 B |
| 11/06/2025 | $307.12 | $305.43 (-0.55%) | $308.22 | $301.29 | 434.71 K | $12.00 B |
| 11/05/2025 | $313.45 | $306.68 (-2.16%) | $314.50 | $305.27 | 525.89 K | $12.05 B |
| 11/04/2025 | $312.55 | $315.90 (1.07%) | $318.20 | $311.00 | 383.40 K | $12.41 B |
| 11/03/2025 | $322.41 | $317.54 (-1.51%) | $323.12 | $312.18 | 651.32 K | $12.48 B |
| 10/31/2025 | $316.18 | $322.02 (1.85%) | $323.34 | $311.85 | 788.43 K | $12.66 B |
| 10/30/2025 | $315.00 | $319.07 (1.29%) | $330.00 | $310.00 | 981.62 K | $12.54 B |
| 10/29/2025 | $300.00 | $298.42 (-0.53%) | $301.24 | $296.30 | 549.71 K | $11.73 B |
| 10/28/2025 | $300.42 | $299.14 (-0.43%) | $304.51 | $298.09 | 402.79 K | $11.76 B |
| 10/27/2025 | $304.00 | $301.69 (-0.76%) | $309.00 | $299.19 | 562.90 K | $11.86 B |
| 10/24/2025 | $293.28 | $299.91 (2.26%) | $301.74 | $290.69 | 525.25 K | $11.82 B |
| 10/23/2025 | $283.58 | $290.09 (2.3%) | $291.96 | $283.58 | 382.16 K | $11.43 B |
| 10/22/2025 | $288.00 | $283.64 (-1.51%) | $288.05 | $282.15 | 350.30 K | $11.18 B |
| 10/21/2025 | $287.43 | $287.53 (0.03%) | $291.56 | $287.15 | 277.90 K | $11.33 B |
| 10/20/2025 | $281.81 | $285.77 (1.41%) | $287.04 | $281.81 | 320.50 K | $11.26 B |
| 10/17/2025 | $280.16 | $280.02 (-0.05%) | $283.40 | $277.01 | 359.64 K | $11.03 B |
| 10/16/2025 | $286.65 | $282.66 (-1.39%) | $287.57 | $282.51 | 354.36 K | $11.14 B |
| 10/15/2025 | $293.00 | $284.96 (-2.74%) | $295.49 | $278.64 | 562.85 K | $11.23 B |
| 10/14/2025 | $288.21 | $291.94 (1.29%) | $296.03 | $284.02 | 642.91 K | $11.50 B |
| 10/13/2025 | $283.51 | $287.90 (1.55%) | $288.23 | $283.16 | 334.46 K | $11.34 B |
| 10/10/2025 | $286.13 | $282.99 (-1.1%) | $287.22 | $281.30 | 421.90 K | $11.15 B |
| 10/09/2025 | $290.83 | $286.14 (-1.61%) | $291.49 | $284.71 | 333.62 K | $11.27 B |
| 10/08/2025 | $286.74 | $290.83 (1.43%) | $290.83 | $285.36 | 264.97 K | $11.46 B |
| 10/07/2025 | $289.57 | $285.38 (-1.45%) | $291.34 | $284.18 | 442.82 K | $11.24 B |
| 10/06/2025 | $285.96 | $288.49 (0.88%) | $290.67 | $285.70 | 335.51 K | $11.37 B |
| 10/03/2025 | $283.34 | $284.24 (0.32%) | $286.37 | $279.00 | 387.44 K | $11.20 B |
| 10/02/2025 | $285.58 | $282.22 (-1.18%) | $287.13 | $281.41 | 378.55 K | $11.12 B |
| 10/01/2025 | $284.54 | $286.01 (0.52%) | $291.52 | $283.75 | 468.61 K | $11.27 B |
| 09/30/2025 | $279.64 | $287.91 (2.96%) | $288.11 | $279.64 | 426.07 K | $11.34 B |
| 09/29/2025 | $281.38 | $279.53 (-0.66%) | $282.25 | $278.81 | 308.33 K | $11.01 B |
| 09/26/2025 | $273.30 | $278.77 (2%) | $279.35 | $273.25 | 369.06 K | $10.98 B |
| 09/25/2025 | $278.92 | $271.25 (-2.75%) | $281.10 | $270.20 | 699.84 K | $10.69 B |
| 09/24/2025 | $276.52 | $277.51 (0.36%) | $280.97 | $276.41 | 600.77 K | $10.93 B |
| 09/23/2025 | $277.00 | $276.01 (-0.36%) | $280.80 | $275.01 | 427.30 K | $10.87 B |
| 09/22/2025 | $273.88 | $276.16 (0.83%) | $276.86 | $273.68 | 497.10 K | $10.88 B |
| 09/19/2025 | $276.06 | $275.13 (-0.34%) | $277.00 | $271.35 | 1.34 M | $10.84 B |
| 09/18/2025 | $272.20 | $274.69 (0.91%) | $275.90 | $270.68 | 454.73 K | $10.82 B |
| 09/17/2025 | $272.86 | $272.46 (-0.15%) | $274.87 | $271.43 | 353.74 K | $10.73 B |
| 09/16/2025 | $274.29 | $273.19 (-0.4%) | $276.91 | $270.29 | 609.44 K | $10.76 B |
| 09/15/2025 | $273.13 | $273.02 (-0.04%) | $276.59 | $270.81 | 504.62 K | $10.76 B |
| 09/12/2025 | $277.51 | $274.71 (-1.01%) | $277.74 | $274.06 | 217.12 K | $10.82 B |
| 09/11/2025 | $272.19 | $276.07 (1.43%) | $276.93 | $272.19 | 295.20 K | $10.88 B |
| 09/10/2025 | $267.52 | $271.93 (1.65%) | $273.71 | $267.18 | 408.58 K | $10.71 B |
| 09/09/2025 | $269.30 | $267.07 (-0.83%) | $269.71 | $264.00 | 431.95 K | $10.52 B |
| 09/08/2025 | $270.87 | $269.94 (-0.34%) | $271.02 | $265.44 | 399.66 K | $10.64 B |
| 09/05/2025 | $270.14 | $271.13 (0.37%) | $271.33 | $266.00 | 362.74 K | $10.68 B |
| 09/04/2025 | $268.50 | $269.98 (0.55%) | $270.53 | $267.17 | 385.88 K | $10.64 B |
| 09/03/2025 | $270.29 | $269.33 (-0.36%) | $270.32 | $266.60 | 456.40 K | $10.61 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.
