Huntington Ingalls Industries (HII) Stock Chart & Stock Price History → Biden Nomination CANCELED? (From The Freeport Society) (Ad) Free HII Stock Alerts $255.60 -0.56 (-0.22%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Huntington Ingalls Industries Stock Price Performance5 Day Performance+1.63%1 Month Performance-5.91%3 Month Performance-10.34%6 Month Performance+7.96%Year-To-Date Performance-1.56%1 Year Performance+27.39% 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 Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now HII Stock Chart for Monday, May, 20, 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 Capitalization05/17/2024$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 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. 05/09/2024$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 billion04/12/2024$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 billionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now03/22/2024$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 billion03/05/2024$296.43$291.43-1.69%$299.50$289.06395,639 shs$11.54 billion03/04/2024$292.46$296.43+1.36%$298.19$292.59226,149 shs$11.74 billion03/01/2024$291.62$292.35+0.25%$292.82$288.46184,338 shs$11.57 billion02/29/2024$291.82$291.62-0.07%$292.86$290.06293,321 shs$11.55 billion02/28/2024$289.49$291.82+0.80%$292.82$289.90257,766 shs$11.55 billion02/27/2024$288.33$289.49+0.40%$289.68$285.79201,798 shs$11.46 billion02/26/2024$288.14$288.33+0.07%$289.88$286.96189,146 shs$11.41 billion02/23/2024$287.29$288.02+0.25%$289.45$287.34181,351 shs$11.40 billion02/22/2024$288.12$287.29-0.29%$287.74$284.49199,727 shs$11.37 billion02/21/2024$284.80$288.12+1.17%$288.68$285.12234,896 shs$11.41 billion02/20/2024$285.09$284.80-0.10%$287.78$284.57255,836 shs$11.28 billion02/19/2024$285.09$285.09$287.33$283.34263,200 shs$11.29 billion Related Companies: CW Stock Price Chart ESLT Stock Price Chart FTAI Stock Price Chart CAE Stock Price Chart HXL Stock Price Chart DRS Stock Price Chart MOG.B Stock Price Chart AVAV Stock Price Chart LOAR Stock Price Chart SPR 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 5/20/2024 by MarketBeat.com Staff From Our PartnersThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaElon’s New Device is About to Shock the WorldInvestorPlaceBiden Nomination CANCELED?The Freeport SocietyUrgent Nvidia WarningAltimetryShocking: One AI startup's revenue could surge 4,735%Manward Press"The Biggest Drug Ever" Is ComingBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersMost important medical advance in 100 yearsThe Oxford Club 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. 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.