5 DAY PERFORMANCE
+1.44%
1 MONTH PERFORMANCE
-0.26%
3 MONTH PERFORMANCE
+37.41%
6 MONTH PERFORMANCE
+58.75%
YEAR-TO-DATE PERFORMANCE
+24.92%
1 YEAR PERFORMANCE
+150.32%
Huntington Ingalls Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $422.18 | $424.89 (0.64%) | $426.97 | $417.72 | 350.25 K | $16.70 B |
| 02/17/2026 | $416.46 | $417.83 (0.33%) | $420.94 | $406.70 | 519.75 K | $16.42 B |
| 02/13/2026 | $406.75 | $418.78 (2.96%) | $422.29 | $406.06 | 643.79 K | $16.46 B |
| 02/12/2026 | $400.05 | $406.76 (1.68%) | $413.49 | $395.46 | 625.30 K | $15.99 B |
| 02/11/2026 | $403.52 | $392.70 (-2.68%) | $403.52 | $382.01 | 517.52 K | $15.43 B |
| 02/10/2026 | $401.94 | $399.37 (-0.64%) | $404.28 | $394.79 | 425.61 K | $15.70 B |
| 02/09/2026 | $401.00 | $405.82 (1.2%) | $414.46 | $398.06 | 610.93 K | $15.95 B |
| 02/06/2026 | $374.89 | $397.77 (6.1%) | $400.00 | $374.88 | 774.86 K | $15.63 B |
| 02/05/2026 | $354.61 | $369.38 (4.17%) | $407.00 | $351.63 | 1.56 M | $14.52 B |
| 02/04/2026 | $426.52 | $413.14 (-3.14%) | $429.00 | $409.41 | 993.20 K | $16.24 B |
| 02/03/2026 | $423.79 | $429.64 (1.38%) | $432.91 | $422.32 | 591.53 K | $16.88 B |
| 02/02/2026 | $417.78 | $420.30 (0.6%) | $425.00 | $415.53 | 379.56 K | $16.52 B |
| 01/30/2026 | $422.05 | $420.51 (-0.36%) | $429.31 | $417.23 | 476.63 K | $16.53 B |
| 01/29/2026 | $429.15 | $427.83 (-0.31%) | $436.14 | $423.51 | 446.25 K | $16.81 B |
| 01/28/2026 | $416.68 | $425.39 (2.09%) | $428.57 | $416.12 | 441.56 K | $16.72 B |
| 01/27/2026 | $413.46 | $422.79 (2.26%) | $423.66 | $410.00 | 390.50 K | $16.62 B |
| 01/26/2026 | $414.39 | $413.56 (-0.2%) | $414.96 | $405.41 | 573.83 K | $16.25 B |
| 01/23/2026 | $424.17 | $418.58 (-1.32%) | $428.39 | $412.04 | 448.93 K | $16.45 B |
| 01/22/2026 | $421.33 | $424.14 (0.67%) | $426.62 | $416.61 | 478.40 K | $16.67 B |
| 01/21/2026 | $419.99 | $422.68 (0.64%) | $426.79 | $410.61 | 578.42 K | $16.61 B |
| 01/20/2026 | $423.56 | $415.58 (-1.88%) | $432.00 | $412.03 | 833.63 K | $16.33 B |
| 01/16/2026 | $422.52 | $425.90 (0.8%) | $427.72 | $420.03 | 688.89 K | $16.74 B |
| 01/15/2026 | $412.30 | $418.86 (1.59%) | $420.71 | $401.20 | 861.25 K | $16.46 B |
| 01/14/2026 | $413.45 | $415.39 (0.47%) | $425.12 | $409.04 | 1.03 M | $16.32 B |
| 01/13/2026 | $413.76 | $411.66 (-0.51%) | $414.57 | $401.45 | 1.13 M | $16.18 B |
| 01/12/2026 | $390.00 | $398.25 (2.12%) | $399.61 | $390.00 | 590.34 K | $15.65 B |
| 01/09/2026 | $380.98 | $386.99 (1.58%) | $391.04 | $380.94 | 508.03 K | $15.21 B |
| 01/08/2026 | $380.00 | $378.47 (-0.4%) | $389.52 | $373.98 | 947.80 K | $14.87 B |
| 01/07/2026 | $369.87 | $356.45 (-3.63%) | $374.26 | $356.14 | 719.95 K | $14.01 B |
| 01/06/2026 | $365.36 | $367.60 (0.61%) | $370.52 | $364.00 | 478.05 K | $14.45 B |
| 01/05/2026 | $358.14 | $363.48 (1.49%) | $365.92 | $358.14 | 547.43 K | $14.28 B |
| 01/02/2026 | $340.07 | $349.75 (2.85%) | $349.96 | $336.00 | 402.97 K | $13.75 B |
| 12/31/2025 | $343.18 | $340.07 (-0.91%) | $344.22 | $339.11 | 262.46 K | $13.36 B |
| 12/30/2025 | $346.26 | $341.98 (-1.24%) | $347.34 | $340.27 | 384.90 K | $13.44 B |
| 12/29/2025 | $350.58 | $345.73 (-1.38%) | $352.50 | $344.90 | 423.02 K | $13.59 B |
| 12/26/2025 | $355.04 | $351.13 (-1.1%) | $356.10 | $350.00 | 323.02 K | $13.80 B |
| 12/24/2025 | $354.01 | $355.45 (0.41%) | $359.30 | $353.00 | 197.30 K | $13.97 B |
| 12/23/2025 | $358.07 | $354.52 (-0.99%) | $360.20 | $351.23 | 645.02 K | $13.93 B |
| 12/22/2025 | $338.69 | $353.52 (4.38%) | $357.44 | $338.07 | 866.82 K | $13.89 B |
| 12/19/2025 | $324.15 | $336.64 (3.85%) | $337.44 | $324.15 | 1.44 M | $13.23 B |
| 12/18/2025 | $321.71 | $322.63 (0.29%) | $327.19 | $320.73 | 399.20 K | $12.68 B |
| 12/17/2025 | $324.17 | $321.29 (-0.89%) | $327.38 | $318.62 | 475.10 K | $12.63 B |
| 12/16/2025 | $327.06 | $326.80 (-0.08%) | $328.24 | $322.01 | 377.92 K | $12.84 B |
| 12/15/2025 | $328.03 | $329.16 (0.34%) | $331.86 | $324.72 | 335.02 K | $12.94 B |
| 12/12/2025 | $331.25 | $326.92 (-1.31%) | $333.31 | $326.29 | 386.32 K | $12.85 B |
| 12/11/2025 | $324.19 | $326.72 (0.78%) | $330.45 | $321.73 | 521.90 K | $12.84 B |
| 12/10/2025 | $314.19 | $323.14 (2.85%) | $326.63 | $311.04 | 441.41 K | $12.70 B |
| 12/09/2025 | $315.15 | $314.95 (-0.06%) | $320.00 | $314.45 | 322.90 K | $12.38 B |
| 12/08/2025 | $306.18 | $315.88 (3.17%) | $316.58 | $303.61 | 450.20 K | $12.41 B |
| 12/05/2025 | $315.51 | $304.58 (-3.46%) | $317.86 | $300.20 | 632.91 K | $11.97 B |
| 12/04/2025 | $308.68 | $315.88 (2.33%) | $318.61 | $308.40 | 358.00 K | $12.41 B |
| 12/03/2025 | $307.08 | $309.23 (0.7%) | $310.16 | $304.01 | 347.04 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 |
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.
