-
5 DAY PERFORMANCE
+0.97% -
1 MONTH PERFORMANCE
-23.99% -
3 MONTH PERFORMANCE
-28.18% -
6 MONTH PERFORMANCE
-23.21% -
YEAR-TO-DATE PERFORMANCE
-24.73% -
1 YEAR PERFORMANCE
-17.91%
Huntington Ingalls Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $191.90 | $195.30 (1.77%) | $195.60 | $190.00 | 525,523 | $7.71 B |
| 11/20/2024 | $191.74 | $190.25 (-0.78%) | $192.34 | $189.07 | 521,753 | $7.51 B |
| 11/19/2024 | $196.50 | $191.61 (-2.49%) | $196.94 | $191.41 | 584,100 | $7.57 B |
| 11/18/2024 | $194.00 | $196.30 (1.19%) | $197.09 | $192.72 | 520,319 | $7.75 B |
| 11/15/2024 | $195.00 | $193.56 (-0.74%) | $196.82 | $192.26 | 493,576 | $7.65 B |
| 11/14/2024 | $203.76 | $195.33 (-4.14%) | $204.27 | $194.66 | 541,116 | $7.72 B |
| 11/13/2024 | $204.01 | $204.00 (-0%) | $207.48 | $202.16 | 420,937 | $8.06 B |
| 11/12/2024 | $207.41 | $204.60 (-1.35%) | $208.19 | $203.99 | 477,649 | $8.08 B |
| 11/11/2024 | $205.78 | $206.63 (0.41%) | $208.24 | $204.41 | 505,244 | $8.16 B |
| 11/08/2024 | $199.03 | $202.66 (1.82%) | $203.28 | $199.03 | 431,717 | $8.01 B |
| 11/07/2024 | $203.27 | $197.82 (-2.68%) | $204.42 | $196.79 | 795,820 | $7.81 B |
| 11/06/2024 | $206.00 | $203.21 (-1.35%) | $209.54 | $200.01 | 963,200 | $8.03 B |
| 11/05/2024 | $191.00 | $193.24 (1.17%) | $193.93 | $187.89 | 624,400 | $7.63 B |
| 11/04/2024 | $189.20 | $191.04 (0.97%) | $193.15 | $188.29 | 849,912 | $7.55 B |
| 11/01/2024 | $185.12 | $189.23 (2.22%) | $191.56 | $185.01 | 1.49 M | $7.47 B |
| 10/31/2024 | $215.00 | $184.96 (-13.97%) | $217.28 | $184.29 | 2.61 M | $7.31 B |
| 10/30/2024 | $255.74 | $250.49 (-2.05%) | $258.12 | $250.12 | 726,906 | $9.89 B |
| 10/29/2024 | $254.91 | $253.76 (-0.45%) | $258.12 | $253.25 | 320,200 | $10.02 B |
| 10/28/2024 | $254.20 | $255.16 (0.38%) | $256.04 | $253.22 | 241,006 | $10.08 B |
| 10/25/2024 | $257.24 | $253.83 (-1.33%) | $258.47 | $252.55 | 274,148 | $10.03 B |
| 10/24/2024 | $255.15 | $254.70 (-0.18%) | $257.56 | $254.05 | 172,409 | $10.06 B |
| 10/23/2024 | $257.00 | $256.00 (-0.39%) | $257.27 | $253.07 | 196,100 | $10.11 B |
| 10/22/2024 | $260.69 | $257.11 (-1.37%) | $260.69 | $255.50 | 175,700 | $10.16 B |
| 10/21/2024 | $262.82 | $261.24 (-0.6%) | $263.46 | $259.77 | 185,709 | $10.32 B |
| 10/18/2024 | $262.91 | $261.53 (-0.52%) | $262.91 | $260.91 | 205,200 | $10.33 B |
| 10/17/2024 | $261.26 | $261.87 (0.23%) | $261.97 | $258.54 | 170,341 | $10.34 B |
| 10/16/2024 | $259.25 | $260.66 (0.54%) | $261.74 | $259.13 | 246,700 | $10.30 B |
| 10/15/2024 | $261.44 | $259.33 (-0.81%) | $262.54 | $256.15 | 302,400 | $10.24 B |
| 10/14/2024 | $259.75 | $260.84 (0.42%) | $261.88 | $257.96 | 179,711 | $10.30 B |
| 10/11/2024 | $253.04 | $259.39 (2.51%) | $259.60 | $253.04 | 227,832 | $10.25 B |
| 10/10/2024 | $249.13 | $252.85 (1.49%) | $253.74 | $247.26 | 351,600 | $9.99 B |
| 10/09/2024 | $257.20 | $258.08 (0.34%) | $259.79 | $256.39 | 167,928 | $10.19 B |
| 10/08/2024 | $258.00 | $257.91 (-0.03%) | $259.42 | $255.38 | 267,921 | $10.19 B |
| 10/07/2024 | $257.18 | $256.38 (-0.31%) | $258.88 | $255.66 | 184,914 | $10.13 B |
| 10/04/2024 | $258.83 | $258.30 (-0.2%) | $259.62 | $255.85 | 247,616 | $10.20 B |
| 10/03/2024 | $261.03 | $257.45 (-1.37%) | $261.03 | $256.85 | 275,734 | $10.17 B |
| 10/02/2024 | $265.14 | $261.52 (-1.37%) | $266.80 | $261.16 | 239,000 | $10.33 B |
| 10/01/2024 | $264.19 | $264.65 (0.17%) | $267.54 | $259.59 | 349,474 | $10.45 B |
| 09/30/2024 | $263.07 | $264.38 (0.5%) | $265.15 | $261.50 | 245,900 | $10.44 B |
| 09/27/2024 | $260.34 | $263.07 (1.05%) | $263.95 | $256.56 | 233,421 | $10.39 B |
| 09/26/2024 | $257.27 | $260.36 (1.2%) | $260.95 | $257.06 | 398,011 | $10.28 B |
| 09/25/2024 | $258.91 | $257.02 (-0.73%) | $262.10 | $256.60 | 390,107 | $10.15 B |
| 09/24/2024 | $267.27 | $257.32 (-3.72%) | $267.27 | $256.32 | 563,663 | $10.16 B |
| 09/23/2024 | $267.87 | $268.13 (0.1%) | $270.34 | $267.61 | 272,900 | $10.59 B |
| 09/20/2024 | $267.99 | $267.51 (-0.18%) | $270.07 | $266.44 | 2.26 M | $10.57 B |
| 09/19/2024 | $272.00 | $268.03 (-1.46%) | $272.37 | $267.80 | 360,200 | $10.59 B |
| 09/18/2024 | $267.97 | $269.02 (0.39%) | $270.62 | $264.97 | 373,209 | $10.63 B |
| 09/17/2024 | $262.69 | $265.41 (1.04%) | $268.26 | $262.39 | 387,415 | $10.48 B |
| 09/16/2024 | $264.68 | $265.21 (0.2%) | $267.60 | $262.10 | 360,700 | $10.48 B |
| 09/13/2024 | $259.05 | $261.55 (0.97%) | $262.02 | $257.00 | 350,600 | $10.33 B |
| 09/12/2024 | $257.55 | $258.28 (0.28%) | $259.83 | $255.72 | 322,200 | $10.20 B |
| 09/11/2024 | $261.02 | $257.62 (-1.3%) | $261.40 | $253.52 | 374,600 | $10.18 B |
| 09/10/2024 | $268.55 | $260.87 (-2.86%) | $268.65 | $259.87 | 473,300 | $10.30 B |
| 09/09/2024 | $269.57 | $267.74 (-0.68%) | $270.78 | $267.48 | 287,430 | $10.58 B |
| 09/06/2024 | $271.46 | $269.21 (-0.83%) | $276.22 | $268.27 | 203,945 | $10.63 B |
| 09/05/2024 | $274.59 | $270.93 (-1.33%) | $274.59 | $269.46 | 280,608 | $10.70 B |
| 09/04/2024 | $275.00 | $274.27 (-0.27%) | $276.98 | $272.86 | 252,414 | $10.83 B |
| 09/03/2024 | $282.34 | $275.45 (-2.44%) | $282.96 | $274.46 | 211,011 | $10.88 B |
| 08/30/2024 | $281.73 | $282.77 (0.37%) | $284.48 | $279.24 | 384,026 | $11.17 B |
| 08/29/2024 | $282.12 | $282.86 (0.26%) | $285.43 | $278.72 | 187,600 | $11.17 B |
| 08/28/2024 | $277.24 | $280.05 (1.01%) | $280.58 | $277.24 | 214,800 | $11.06 B |
| 08/27/2024 | $276.76 | $276.91 (0.05%) | $278.70 | $274.60 | 184,500 | $10.94 B |
| 08/26/2024 | $275.81 | $276.84 (0.37%) | $277.99 | $274.19 | 126,403 | $10.94 B |
| 08/23/2024 | $273.00 | $274.51 (0.55%) | $275.45 | $272.12 | 157,116 | $10.84 B |
| 08/22/2024 | $271.54 | $272.11 (0.21%) | $272.91 | $268.90 | 177,037 | $10.75 B |