5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
+7.03%
3 MONTH PERFORMANCE
+16.27%
6 MONTH PERFORMANCE
+26.71%
YEAR-TO-DATE PERFORMANCE
+26.33%
1 YEAR PERFORMANCE
-3.09%
Huntington Ingalls Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
