5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
+4.77%
3 MONTH PERFORMANCE
+42.58%
6 MONTH PERFORMANCE
+18.80%
YEAR-TO-DATE PERFORMANCE
+21.68%
1 YEAR PERFORMANCE
-10.04%
Huntington Ingalls Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $229.01 | $230.05 (0.45%) | $230.44 | $227.02 | 308.61 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 |
| 04/17/2025 | $214.05 | $219.48 (2.54%) | $220.39 | $213.58 | 793.55 K | $8.58 B |
| 04/16/2025 | $216.24 | $215.60 (-0.3%) | $218.51 | $213.65 | 614.89 K | $8.43 B |
| 04/15/2025 | $218.66 | $217.98 (-0.31%) | $221.51 | $217.41 | 722.80 K | $8.52 B |
| 04/14/2025 | $216.69 | $219.95 (1.5%) | $221.47 | $213.41 | 1.15 M | $8.60 B |
| 04/11/2025 | $208.66 | $215.74 (3.39%) | $218.78 | $207.36 | 1.47 M | $8.44 B |
| 04/10/2025 | $196.86 | $200.89 (2.05%) | $203.77 | $195.32 | 836.73 K | $7.85 B |
| 04/09/2025 | $182.88 | $200.08 (9.41%) | $202.54 | $182.79 | 1.01 M | $7.82 B |
| 04/08/2025 | $192.99 | $187.54 (-2.82%) | $195.67 | $184.46 | 822.86 K | $7.33 B |
| 04/07/2025 | $181.28 | $183.31 (1.12%) | $190.10 | $177.42 | 826.36 K | $7.17 B |
| 04/04/2025 | $194.14 | $184.95 (-4.73%) | $195.93 | $184.60 | 855.92 K | $7.23 B |
| 04/03/2025 | $202.50 | $199.22 (-1.62%) | $206.93 | $197.23 | 690.70 K | $7.79 B |
| 04/02/2025 | $200.00 | $204.93 (2.47%) | $205.43 | $198.95 | 500.25 K | $8.01 B |
| 04/01/2025 | $204.42 | $202.20 (-1.09%) | $205.29 | $200.86 | 549.87 K | $7.91 B |
| 03/31/2025 | $204.01 | $204.04 (0.01%) | $206.68 | $202.29 | 666.75 K | $7.98 B |
| 03/28/2025 | $202.87 | $205.32 (1.21%) | $205.83 | $202.80 | 560.26 K | $8.03 B |
| 03/27/2025 | $203.57 | $203.15 (-0.21%) | $204.88 | $200.75 | 350.56 K | $7.94 B |
| 03/26/2025 | $206.37 | $203.27 (-1.5%) | $207.15 | $202.44 | 438.26 K | $7.95 B |
| 03/25/2025 | $205.49 | $206.25 (0.37%) | $207.64 | $204.21 | 557.43 K | $8.06 B |
| 03/24/2025 | $202.29 | $205.89 (1.78%) | $206.73 | $201.24 | 525.72 K | $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 | 651.24 K | $7.89 B |
| 03/19/2025 | $208.09 | $207.43 (-0.32%) | $211.25 | $206.71 | 518.82 K | $8.11 B |
| 03/18/2025 | $206.44 | $208.57 (1.03%) | $210.00 | $204.44 | 681.78 K | $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 | 790.80 K | $7.67 B |
| 03/13/2025 | $191.57 | $195.51 (2.06%) | $198.14 | $191.57 | 755.11 K | $7.64 B |
| 03/12/2025 | $194.37 | $191.73 (-1.36%) | $195.85 | $188.01 | 498.97 K | $7.50 B |
| 03/11/2025 | $196.90 | $195.01 (-0.96%) | $196.90 | $190.35 | 947.11 K | $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 | 929.28 K | $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 | 921.73 K | $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 | 769.51 K | $6.81 B |
| 02/26/2025 | $175.79 | $173.19 (-1.48%) | $176.64 | $172.08 | 727.94 K | $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 | 820.66 K | $6.60 B |
| 02/21/2025 | $177.53 | $170.29 (-4.08%) | $178.29 | $170.20 | 830.21 K | $6.66 B |
| 02/20/2025 | $174.34 | $177.89 (2.04%) | $179.89 | $173.78 | 903.80 K | $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 |
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.
