Get the Stockscreener App
398.07
0.92%
3.61
After Hours:
388.94
-9.13
-2.29%
Huntington Ingalls Industries Inc Stock (HII) Price History
The historical daily chart and data for Huntington Ingalls Industries Inc stock (HII), show that the latest closing stock price as of April 14, 2026, is $398.07.
- Huntington Ingalls Industries Inc all-time high stock price is $460.00, occurred on March 02, 2026.
- The lowest Huntington Ingalls Industries Inc stock price recorded was $88.62 on August 05, 2014. Since then, Huntington Ingalls Industries Inc's stock price has risen over 349.19% to $398.07 now.
- The 52-week high stock price for HII is $460.00, representing a 15.56% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for HII is $211.49, indicating a -46.87% decrease from the current share price, occurred on April 22, 2025.
- The closing price of Huntington Ingalls Industries Inc (HII) stock in the beginning of 2025 was $186.10. The stock closed the year at $230.68, a gain of over 23.95% for the year.
The table below shows more information about HII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 14, 2026 | $399.2 | $394.9 | $4.30 | 282,700.0 | +0.92% |
| Apr 13, 2026 | $400.1 | $391.0 | $9.10 | 409,427.0 | +0.01% |
| Apr 10, 2026 | $403.4 | $386.5 | $16.88 | 432,525.0 | -2.22% |
| Apr 09, 2026 | $414.0 | $402.3 | $11.77 | 309,028.0 | -1.94% |
| Apr 08, 2026 | $413.6 | $403.0 | $10.57 | 433,332.0 | +2.25% |
| Apr 07, 2026 | $408.2 | $400.6 | $7.64 | 242,272.0 | -1.32% |
| Apr 06, 2026 | $407.8 | $396.3 | $11.45 | 406,630.0 | +2.78% |
| Apr 02, 2026 | $399.0 | $381.7 | $17.33 | 280,261.0 | +0.84% |
| Apr 01, 2026 | $396.2 | $379.5 | $16.67 | 491,085.0 | +3.53% |
| Mar 31, 2026 | $382.7 | $370.4 | $12.31 | 400,222.0 | +2.93% |
| Mar 30, 2026 | $387.1 | $366.5 | $20.59 | 487,329.0 | -3.33% |
| Mar 27, 2026 | $388.5 | $372.4 | $16.15 | 375,452.0 | -0.78% |
| Mar 26, 2026 | $401.0 | $384.2 | $16.74 | 464,623.0 | -4.41% |
| Mar 25, 2026 | $409.4 | $399.5 | $9.92 | 285,965.0 | +0.12% |
| Mar 24, 2026 | $406.2 | $392.1 | $14.17 | 327,771.0 | +1.39% |
| Mar 23, 2026 | $411.0 | $396.1 | $14.88 | 672,309.0 | -2.80% |
| Mar 20, 2026 | $417.6 | $405.6 | $12.00 | 1,810,094.0 | -2.50% |
| Mar 19, 2026 | $423.1 | $410.3 | $12.81 | 483,470.0 | -2.24% |
| Mar 18, 2026 | $433.4 | $422.1 | $11.28 | 453,913.0 | +1.19% |
| Mar 17, 2026 | $424.0 | $413.1 | $10.91 | 461,899.0 | +1.52% |
Huntington Ingalls Industries Inc Stock (HII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Huntington Ingalls Industries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Huntington Ingalls Industries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Huntington Ingalls Industries Inc Stock (HII) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $414.0 | $379.5 | $34.53 | 3,569,960.0 | +4.78% |
| Mar, 2026 | $460.0 | $366.5 | $93.52 | 11,194,537.0 | -14.54% |
| Feb, 2026 | $451.9 | $351.6 | $100.2 | 11,484,071.0 | +5.71% |
| Jan, 2026 | $436.1 | $336.0 | $100.1 | 12,532,458.0 | +23.65% |
Huntington Ingalls Industries Inc Stock (HII) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $360.2 | $300.2 | $60.00 | 9,622,357.0 | +9.04% |
| Nov, 2025 | $328.0 | $295.9 | $32.11 | 8,348,497.0 | -2.61% |
| Oct, 2025 | $330.0 | $277.0 | $52.99 | 10,392,538.0 | +11.85% |
| Sep, 2025 | $288.1 | $264.0 | $24.11 | 9,973,562.0 | +6.32% |
| Aug, 2025 | $278.9 | $259.0 | $19.86 | 8,488,136.0 | -2.89% |
| Jul, 2025 | $293.1 | $239.6 | $53.59 | 10,386,086.0 | +15.49% |
| Jun, 2025 | $242.0 | $215.0 | $27.00 | 10,240,637.0 | +8.25% |
| May, 2025 | $238.0 | $219.7 | $18.29 | 10,838,277.0 | -3.16% |
| Apr, 2025 | $232.3 | $177.4 | $54.93 | 16,081,533.0 | +12.89% |
| Mar, 2025 | $211.2 | $170.9 | $40.39 | 16,349,837.0 | +16.21% |
| Feb, 2025 | $197.9 | $158.9 | $39.02 | 18,578,785.0 | -10.99% |
| Jan, 2025 | $209.2 | $186.2 | $22.99 | 8,675,751.0 | +4.39% |
Huntington Ingalls Industries Inc Stock (HII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $206.1 | $186.4 | $19.75 | 12,355,920.0 | -4.80% |
| Nov, 2024 | $209.5 | $185.0 | $24.53 | 12,510,706.0 | +7.01% |
| Oct, 2024 | $267.5 | $184.3 | $83.25 | 8,095,717.0 | -30.04% |
| Sep, 2024 | $283.0 | $253.5 | $29.43 | 8,326,212.0 | -6.50% |
| Aug, 2024 | $285.8 | $252.7 | $33.11 | 5,711,536.0 | +1.00% |
| Jul, 2024 | $282.8 | $241.0 | $41.84 | 5,722,835.0 | +13.66% |
| Jun, 2024 | $255.7 | $234.6 | $21.11 | 5,335,981.0 | -2.67% |
| May, 2024 | $279.2 | $242.2 | $37.02 | 7,280,661.0 | -8.61% |
| Apr, 2024 | $292.0 | $268.6 | $23.41 | 6,976,948.0 | -4.99% |
| Mar, 2024 | $299.5 | $284.7 | $14.80 | 6,005,538.0 | -0.05% |
| Feb, 2024 | $292.9 | $254.2 | $38.67 | 5,727,855.0 | +12.63% |
| Jan, 2024 | $263.0 | $248.6 | $14.35 | 5,682,910.0 | -0.28% |
1.53%
5.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):