5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
+7.90%
3 MONTH PERFORMANCE
+16.16%
6 MONTH PERFORMANCE
+21.31%
YEAR-TO-DATE PERFORMANCE
+33.92%
1 YEAR PERFORMANCE
-3.93%
Huntington Ingalls Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $255.50 | $252.93 (-1.01%) | $255.50 | $252.10 | 332.59 K | $9.94 B |
| 07/18/2025 | $255.02 | $254.49 (-0.21%) | $257.61 | $251.84 | 542.99 K | $10.00 B |
| 07/17/2025 | $254.00 | $255.35 (0.53%) | $256.17 | $253.59 | 322.82 K | $10.04 B |
| 07/16/2025 | $253.83 | $253.82 (-0%) | $255.78 | $251.02 | 416.14 K | $9.98 B |
| 07/15/2025 | $257.52 | $253.68 (-1.49%) | $259.53 | $253.21 | 340.64 K | $9.97 B |
| 07/14/2025 | $257.50 | $258.50 (0.39%) | $259.60 | $254.98 | 374.70 K | $10.16 B |
| 07/11/2025 | $257.19 | $258.18 (0.38%) | $259.13 | $253.87 | 367.53 K | $10.15 B |
| 07/10/2025 | $251.58 | $258.11 (2.6%) | $258.45 | $250.00 | 657.07 K | $10.14 B |
| 07/09/2025 | $248.86 | $248.92 (0.02%) | $250.20 | $247.01 | 290.35 K | $9.78 B |
| 07/08/2025 | $252.67 | $247.95 (-1.87%) | $252.85 | $246.34 | 560.25 K | $9.74 B |
| 07/07/2025 | $253.64 | $253.53 (-0.04%) | $256.62 | $252.37 | 403.23 K | $9.96 B |
| 07/03/2025 | $248.27 | $252.08 (1.53%) | $253.08 | $247.64 | 304.20 K | $9.91 B |
| 07/02/2025 | $244.61 | $250.15 (2.26%) | $250.57 | $242.62 | 446.12 K | $9.83 B |
| 07/01/2025 | $239.68 | $246.31 (2.77%) | $247.75 | $239.55 | 521.51 K | $9.68 B |
| 06/30/2025 | $239.21 | $241.46 (0.94%) | $242.04 | $237.17 | 315.93 K | $9.49 B |
| 06/27/2025 | $238.32 | $238.65 (0.14%) | $239.49 | $236.66 | 516.00 K | $9.38 B |
| 06/26/2025 | $236.73 | $239.83 (1.31%) | $241.86 | $236.19 | 292.81 K | $9.43 B |
| 06/25/2025 | $231.44 | $235.12 (1.59%) | $236.08 | $228.69 | 612.97 K | $9.24 B |
| 06/24/2025 | $233.82 | $231.63 (-0.94%) | $234.25 | $229.72 | 379.80 K | $9.10 B |
| 06/23/2025 | $235.81 | $237.10 (0.55%) | $239.68 | $235.21 | 495.99 K | $9.32 B |
| 06/20/2025 | $234.80 | $234.54 (-0.11%) | $235.78 | $230.72 | 1.56 M | $9.22 B |
| 06/18/2025 | $236.44 | $234.21 (-0.94%) | $239.29 | $233.13 | 524.35 K | $9.20 B |
| 06/17/2025 | $230.00 | $234.08 (1.77%) | $234.47 | $227.00 | 544.80 K | $9.20 B |
| 06/16/2025 | $234.74 | $229.26 (-2.33%) | $234.74 | $226.75 | 546.66 K | $9.01 B |
| 06/13/2025 | $233.15 | $232.73 (-0.18%) | $235.89 | $230.00 | 455.90 K | $9.15 B |
| 06/12/2025 | $224.81 | $229.12 (1.92%) | $229.30 | $223.49 | 329.24 K | $9.00 B |
| 06/11/2025 | $222.77 | $226.15 (1.52%) | $226.28 | $215.05 | 548.17 K | $8.89 B |
| 06/10/2025 | $227.53 | $223.30 (-1.86%) | $227.63 | $222.32 | 443.43 K | $8.78 B |
| 06/09/2025 | $227.01 | $228.07 (0.47%) | $229.10 | $224.18 | 483.40 K | $8.96 B |
| 06/06/2025 | $225.98 | $226.49 (0.23%) | $228.03 | $225.00 | 313.00 K | $8.90 B |
| 06/05/2025 | $225.46 | $224.78 (-0.3%) | $225.89 | $222.76 | 484.34 K | $8.83 B |
| 06/04/2025 | $228.99 | $224.79 (-1.83%) | $228.99 | $224.75 | 463.47 K | $8.83 B |
| 06/03/2025 | $224.19 | $227.96 (1.68%) | $229.03 | $222.18 | 491.60 K | $8.96 B |
| 06/02/2025 | $222.90 | $222.80 (-0.04%) | $223.51 | $219.93 | 446.35 K | $8.76 B |
| 05/30/2025 | $221.74 | $223.06 (0.6%) | $223.95 | $219.82 | 590.94 K | $8.77 B |
| 05/29/2025 | $224.51 | $223.68 (-0.37%) | $225.14 | $222.21 | 1.06 M | $8.79 B |
| 05/28/2025 | $228.65 | $225.60 (-1.33%) | $229.24 | $225.25 | 315.84 K | $8.87 B |
| 05/27/2025 | $227.00 | $227.84 (0.37%) | $228.02 | $224.95 | 366.23 K | $8.95 B |
| 05/23/2025 | $222.20 | $224.74 (1.14%) | $225.63 | $221.35 | 256.87 K | $8.83 B |
| 05/22/2025 | $222.55 | $224.49 (0.87%) | $226.11 | $220.74 | 551.60 K | $8.82 B |
| 05/21/2025 | $228.01 | $223.38 (-2.03%) | $228.01 | $222.87 | 453.29 K | $8.78 B |
| 05/20/2025 | $228.43 | $228.02 (-0.18%) | $230.00 | $226.71 | 420.44 K | $8.96 B |
| 05/19/2025 | $229.55 | $229.35 (-0.09%) | $232.27 | $227.75 | 518.40 K | $9.01 B |
| 05/16/2025 | $229.01 | $230.05 (0.45%) | $230.44 | $227.02 | 311.40 K | $9.04 B |
| 05/15/2025 | $227.36 | $228.16 (0.35%) | $229.04 | $224.32 | 385.75 K | $8.97 B |
| 05/14/2025 | $225.43 | $223.11 (-1.03%) | $225.69 | $219.71 | 522.30 K | $8.77 B |
| 05/13/2025 | $229.38 | $225.73 (-1.59%) | $229.73 | $224.73 | 479.29 K | $8.87 B |
| 05/12/2025 | $235.00 | $229.74 (-2.24%) | $235.60 | $227.68 | 530.14 K | $9.03 B |
| 05/09/2025 | $235.00 | $231.63 (-1.43%) | $235.27 | $230.22 | 329.32 K | $9.10 B |
| 05/08/2025 | $231.48 | $232.95 (0.64%) | $234.63 | $229.49 | 522.33 K | $9.15 B |
| 05/07/2025 | $231.61 | $230.21 (-0.6%) | $234.22 | $230.16 | 429.01 K | $9.05 B |
| 05/06/2025 | $231.15 | $232.90 (0.76%) | $233.78 | $229.45 | 504.60 K | $9.15 B |
| 05/05/2025 | $231.61 | $233.18 (0.68%) | $234.43 | $228.94 | 604.24 K | $9.16 B |
| 05/02/2025 | $230.17 | $230.02 (-0.07%) | $232.85 | $223.52 | 669.00 K | $9.04 B |
| 05/01/2025 | $237.86 | $227.48 (-4.36%) | $238.00 | $222.02 | 1.06 M | $8.94 B |
| 04/30/2025 | $230.02 | $230.34 (0.14%) | $230.97 | $226.40 | 748.90 K | $9.05 B |
| 04/29/2025 | $227.05 | $230.37 (1.46%) | $231.84 | $227.05 | 504.01 K | $9.05 B |
| 04/28/2025 | $232.00 | $228.35 (-1.57%) | $232.35 | $225.53 | 679.13 K | $8.97 B |
| 04/25/2025 | $222.36 | $226.05 (1.66%) | $226.39 | $222.36 | 570.33 K | $8.84 B |
| 04/24/2025 | $219.77 | $221.90 (0.97%) | $222.25 | $217.01 | 824.40 K | $8.68 B |
| 04/23/2025 | $219.00 | $217.93 (-0.49%) | $221.25 | $215.46 | 793.44 K | $8.52 B |
| 04/22/2025 | $215.23 | $217.22 (0.92%) | $219.61 | $211.49 | 871.72 K | $8.49 B |
| 04/21/2025 | $218.32 | $217.86 (-0.21%) | $221.54 | $215.36 | 478.15 K | $8.52 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.
