Huntington Ingalls Industries (HII) Stock Chart & Stock Price History → Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad) Free HII Stock Alerts $249.38 -1.25 (-0.50%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Huntington Ingalls Industries Stock Price Performance5 Day Performance-1.47%1 Month Performance+0.33%3 Month Performance-14.55%6 Month Performance+1.71%Year-To-Date Performance-3.95%1 Year Performance+16.24% Receive HII Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Huntington Ingalls Industries and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Market Moving TrendsTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Click to View The 5 Best AI Stocks to Invest In HII Stock Chart for Friday, June, 7, 2024 HII Chart by TradingView Huntington Ingalls Industries Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$250.63$249.38-0.50%$250.48$248.59217,282 shs$9.83 billion06/06/2024$251.70$250.63-0.43%$253.41$250.43221,861 shs$9.88 billion06/05/2024$250.54$251.70+0.46%$251.95$248.38188,606 shs$9.92 billion06/04/2024$250.51$250.54+0.01%$251.92$248.87202,199 shs$9.88 billion06/03/2024$253.10$250.51-1.02%$255.70$249.82196,508 shs$9.88 billion05/31/2024$251.41$253.10+0.67%$253.27$248.98342,074 shs$9.98 billion Get the Latest News and Ratings for HII and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Huntington Ingalls Industries and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$248.30$251.41+1.25%$252.63$248.11189,223 shs$9.91 billion05/29/2024$252.75$248.30-1.76%$252.54$248.22234,614 shs$9.79 billion05/28/2024$256.20$252.75-1.35%$257.85$251.92256,274 shs$9.97 billion05/27/2024$256.20$256.20$256.43$251.89226,800 shs$10.10 billion05/24/2024$252.88$256.20+1.31%$256.43$251.89191,351 shs$10.10 billion05/23/2024$254.62$252.88-0.68%$253.91$250.76166,283 shs$9.97 billion05/22/2024$253.61$254.62+0.40%$254.82$252.43213,072 shs$10.04 billion05/21/2024$255.39$253.61-0.70%$257.93$253.24310,999 shs$10.00 billion05/20/2024$255.60$255.39-0.08%$257.26$254.35190,025 shs$10.07 billion05/17/2024$256.16$255.60-0.22%$257.86$254.51272,349 shs$10.08 billion05/16/2024$251.63$256.16+1.80%$257.27$251.87290,179 shs$10.10 billion05/15/2024$251.51$251.63+0.05%$252.92$250.55171,580 shs$9.92 billion05/14/2024$253.93$251.51-0.95%$254.68$249.62286,275 shs$9.92 billion05/13/2024$252.03$253.93+0.75%$255.97$253.12264,839 shs$10.01 billion05/10/2024$250.97$252.10+0.45%$252.28$249.28180,390 shs$9.94 billion05/09/2024$246.92$250.97+1.64%$251.16$246.95223,508 shs$9.90 billion05/08/2024$248.57$246.92-0.66%$249.45$246.60331,099 shs$9.74 billion05/07/2024$246.59$248.57+0.80%$250.35$247.00396,892 shs$9.80 billion05/06/2024$246.23$246.59+0.15%$249.73$245.18355,813 shs$9.72 billion05/03/2024$245.19$246.25+0.43%$248.47$243.73531,007 shs$9.75 billion05/02/2024$277.06$245.19-11.50%$263.21$242.191.47 million shs$9.71 billion05/01/2024$276.93$277.06+0.05%$279.21$276.38546,470 shs$10.97 billion04/30/2024$278.55$276.93-0.58%$279.50$275.78356,651 shs$10.97 billion04/29/2024$276.97$278.55+0.57%$280.66$277.67318,054 shs$11.03 billion04/26/2024$275.98$277.16+0.43%$278.91$273.15259,159 shs$10.98 billion04/25/2024$275.88$275.98+0.04%$277.05$273.21307,333 shs$10.93 billion04/24/2024$274.46$275.88+0.52%$276.42$272.79518,236 shs$10.93 billion04/23/2024$274.49$274.46-0.01%$277.85$273.99243,489 shs$10.87 billion04/22/2024$271.66$274.49+1.04%$275.55$271.20304,263 shs$10.87 billion04/19/2024$268.81$271.66+1.06%$272.62$269.80346,583 shs$10.76 billion04/18/2024$271.22$268.81-0.89%$273.56$268.57274,073 shs$10.65 billion04/17/2024$274.08$271.22-1.04%$276.19$270.74285,171 shs$10.74 billion04/16/2024$275.00$274.08-0.33%$276.85$272.71245,429 shs$10.86 billion04/15/2024$275.72$275.00-0.26%$280.69$274.89340,053 shs$10.89 billionObama’s Forever Term [exposed] (Ad)America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here04/12/2024$276.31$275.72-0.21%$279.56$275.35401,302 shs$10.92 billion04/11/2024$275.15$276.31+0.42%$277.46$273.04299,952 shs$10.94 billion04/10/2024$275.58$275.15-0.16%$277.25$273.12417,781 shs$10.90 billion04/09/2024$285.68$275.58-3.54%$284.55$273.54542,670 shs$10.92 billion04/08/2024$286.08$285.68-0.14%$287.56$285.16358,502 shs$11.32 billion04/05/2024$286.09$286.080.00%$287.89$284.96199,256 shs$11.33 billion04/04/2024$286.50$286.09-0.14%$289.05$284.24331,180 shs$11.33 billion04/03/2024$287.47$286.50-0.34%$288.84$284.81251,082 shs$11.35 billion04/02/2024$287.60$287.47-0.05%$289.07$286.59284,863 shs$11.39 billion04/01/2024$291.47$287.60-1.33%$291.97$287.29300,360 shs$11.39 billion03/29/2024$291.48$291.470.00%$293.17$289.58435,008 shs$11.55 billion03/28/2024$289.75$291.48+0.60%$293.12$289.61435,008 shs$11.55 billion03/27/2024$289.87$289.75-0.04%$292.86$288.86754,113 shs$11.48 billion03/26/2024$290.80$289.87-0.32%$294.24$289.57401,766 shs$11.48 billion03/25/2024$292.55$290.80-0.60%$294.09$290.53193,396 shs$11.52 billion03/22/2024$293.90$292.58-0.45%$294.16$291.12216,803 shs$11.59 billion03/21/2024$292.20$293.90+0.58%$294.81$291.90229,759 shs$11.64 billion03/20/2024$290.59$292.20+0.55%$294.32$290.69212,566 shs$11.57 billion03/19/2024$290.47$290.59+0.04%$293.00$289.27289,270 shs$11.50 billion03/18/2024$289.02$290.47+0.50%$292.06$288.87228,015 shs$11.50 billion03/15/2024$286.93$289.02+0.73%$289.58$284.70692,916 shs$11.44 billion03/14/2024$289.90$286.93-1.02%$289.79$285.57243,513 shs$11.36 billion03/13/2024$290.22$289.90-0.11%$291.42$288.12227,211 shs$11.48 billion03/12/2024$288.50$290.22+0.60%$290.69$286.65176,754 shs$11.49 billion03/11/2024$293.32$288.50-1.64%$292.83$287.33225,229 shs$11.42 billion03/08/2024$291.85$293.32+0.50%$293.39$290.95207,231 shs$11.61 billion03/07/2024$293.99$291.85-0.73%$294.40$291.44245,849 shs$11.55 billion03/06/2024$291.43$293.99+0.88%$295.74$290.40244,531 shs$11.64 billion Related Companies: HEI Stock Price Chart TDY Stock Price Chart TXT Stock Price Chart CW Stock Price Chart HXL Stock Price Chart AVAV Stock Price Chart SPR Stock Price Chart KTOS Stock Price Chart AIR Stock Price Chart TGI Stock Price Chart Receive HII Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Huntington Ingalls Industries and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:HII) was last updated on 6/7/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredProtect Your Bank Account Before It’s Too LateFor months I’ve been warning about the federal government’s terrifying new program to control every American’s...Weiss Ratings | SponsoredMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...Crypto Swap Profits | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Huntington Ingalls Industries, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Huntington Ingalls Industries With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.