Free Trial

Huntington Ingalls Industries (HII) Stock Chart & Stock Price History

Huntington Ingalls Industries logo
$227.91 -2.43 (-1.05%)
Closing price 05/1/2025 03:59 PM Eastern
Extended Trading
$229.58 +1.66 (+0.73%)
As of 05:19 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Huntington Ingalls Industries Stock Price Performance

5 Day
Performance
+0.73%
1 Month
Performance
+11.11%
3 Month
Performance
+15.60%
6 Month
Performance
+20.44%
Year-To-Date
Performance
+20.61%
1 Year
Performance
-7.05%
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.

HII Stock Chart for Friday, May, 2, 2025

Huntington Ingalls Industries Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$230.44$227.91
-1.10%
$238.00$222.021.06 million shs$8.94 billion
04/30/2025$230.45$230.44
0.00%
$230.97$226.40748,773 shs$9.04 billion
04/29/2025$228.43$230.45
+0.88%
$231.84$227.05503,789 shs$9.04 billion
04/28/2025$226.27$228.43
+0.95%
$232.35$225.53679,048 shs$8.96 billion
04/25/2025$221.80$226.27
+2.02%
$226.39$222.36570,311 shs$8.88 billion
04/24/2025$217.90$221.80
+1.79%
$222.25$217.01822,318 shs$8.70 billion
04/23/2025$217.11$217.90
+0.36%
$221.25$215.46793,410 shs$8.55 billion
04/22/2025$218.18$217.11
-0.49%
$219.61$211.49871,293 shs$8.52 billion
04/21/2025$219.22$218.18
-0.47%
$221.54$215.36478,009 shs$8.56 billion
04/18/2025$219.22$219.22$220.39$213.58792,770 shs$8.60 billion
04/17/2025$216.05$219.22
+1.47%
$220.39$213.58792,770 shs$8.60 billion
04/16/2025$218.11$216.05
-0.95%
$218.51$213.65614,793 shs$8.48 billion
04/15/2025$219.72$218.11
-0.73%
$221.51$217.41722,166 shs$8.56 billion
04/14/2025$216.00$219.72
+1.72%
$221.47$213.411.15 million shs$8.62 billion
04/11/2025$200.92$216.00
+7.50%
$218.78$207.361.47 million shs$8.47 billion
04/10/2025$200.27$200.92
+0.33%
$203.77$195.32834,727 shs$7.88 billion
04/09/2025$187.31$200.27
+6.92%
$202.54$182.791.01 million shs$7.86 billion
04/09/2025$187.31$200.27
+6.92%
$202.54$182.791.01 million shs$7.86 billion
04/08/2025$183.30$187.31
+2.19%
$195.67$184.46822,807 shs$7.35 billion
04/08/2025$183.30$187.31
+2.19%
$195.67$184.46822,807 shs$7.35 billion
04/07/2025$184.81$183.30
-0.81%
$190.10$177.42826,301 shs$7.19 billion
04/04/2025$199.05$184.81
-7.15%
$195.93$184.60855,844 shs$7.25 billion
04/03/2025$205.12$199.05
-2.96%
$206.93$197.23690,633 shs$7.81 billion
04/02/2025$202.05$205.12
+1.52%
$205.43$198.95499,990 shs$8.05 billion
04/01/2025$204.39$202.05
-1.15%
$205.29$200.86549,803 shs$7.93 billion

This page (NYSE:HII) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners