Free Trial

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

→ FW: 234x Gain (From Weiss Ratings) (Ad)
Free HII Stock Alerts
$246.23
+1.04 (+0.42%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Huntington Ingalls Industries Stock Price Performance

5 Day
Performance
-11.60%
1 Month
Performance
-13.93%
3 Month
Performance
-8.29%
6 Month
Performance
+5.24%
Year-To-Date
Performance
-5.16%
1 Year
Performance
+27.76%
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

Ad Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

HII Stock Chart for Saturday, May, 4, 2024

HII Chart by TradingView

Huntington Ingalls Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$245.19$246.25
+0.43%		$248.47$243.73531,007 shs$9.75 billion
05/02/2024$277.06$245.19
-11.50%		$263.21$242.191.47 million shs$9.71 billion
05/01/2024$276.93$277.06
+0.05%		$279.21$276.38546,470 shs$10.97 billion
04/30/2024$278.55$276.93
-0.58%		$279.50$275.78356,651 shs$10.97 billion
04/29/2024$276.97$278.55
+0.57%		$280.66$277.67318,054 shs$11.03 billion
04/26/2024$275.98$277.16
+0.43%		$278.91$273.15259,159 shs$10.98 billion
04/25/2024$275.88$275.98
+0.04%		$277.05$273.21307,333 shs$10.93 billion
04/24/2024$274.46$275.88
+0.52%		$276.42$272.79518,236 shs$10.93 billion
04/23/2024$274.49$274.46
-0.01%		$277.85$273.99243,489 shs$10.87 billion
04/22/2024$271.66$274.49
+1.04%		$275.55$271.20304,263 shs$10.87 billion
04/19/2024$268.81$271.66
+1.06%		$272.62$269.80346,583 shs$10.76 billion
04/18/2024$271.22$268.81
-0.89%		$273.56$268.57274,073 shs$10.65 billion
04/17/2024$274.08$271.22
-1.04%		$276.19$270.74285,171 shs$10.74 billion
04/16/2024$275.00$274.08
-0.33%		$276.85$272.71245,429 shs$10.86 billion
04/15/2024$275.72$275.00
-0.26%		$280.69$274.89340,053 shs$10.89 billion
04/12/2024$276.31$275.72
-0.21%		$279.56$275.35401,302 shs$10.92 billion
04/11/2024$275.15$276.31
+0.42%		$277.46$273.04299,952 shs$10.94 billion
04/10/2024$275.58$275.15
-0.16%		$277.25$273.12417,781 shs$10.90 billion
04/09/2024$285.68$275.58
-3.54%		$284.55$273.54542,670 shs$10.92 billion
04/08/2024$286.08$285.68
-0.14%		$287.56$285.16358,502 shs$11.32 billion
04/05/2024$286.09$286.08
0.00%		$287.89$284.96199,256 shs$11.33 billion
04/04/2024$286.50$286.09
-0.14%		$289.05$284.24331,180 shs$11.33 billion
04/03/2024$287.47$286.50
-0.34%		$288.84$284.81251,082 shs$11.35 billion
04/02/2024$287.60$287.47
-0.05%		$289.07$286.59284,863 shs$11.39 billion
04/01/2024$291.47$287.60
-1.33%		$291.97$287.29300,360 shs$11.39 billion
03/29/2024$291.48$291.47
0.00%		$293.17$289.58435,008 shs$11.55 billion
03/28/2024$289.75$291.48
+0.60%		$293.12$289.61435,008 shs$11.55 billion
03/27/2024$289.87$289.75
-0.04%		$292.86$288.86754,113 shs$11.48 billion
03/26/2024$290.80$289.87
-0.32%		$294.24$289.57401,766 shs$11.48 billion
03/25/2024$292.55$290.80
-0.60%		$294.09$290.53193,396 shs$11.52 billion
03/22/2024$293.90$292.58
-0.45%		$294.16$291.12216,803 shs$11.59 billion
03/21/2024$292.20$293.90
+0.58%		$294.81$291.90229,759 shs$11.64 billion
03/20/2024$290.59$292.20
+0.55%		$294.32$290.69212,566 shs$11.57 billion
03/19/2024$290.47$290.59
+0.04%		$293.00$289.27289,270 shs$11.50 billion
03/18/2024$289.02$290.47
+0.50%		$292.06$288.87228,015 shs$11.50 billion
03/15/2024$286.93$289.02
+0.73%		$289.58$284.70692,916 shs$11.44 billion
03/14/2024$289.90$286.93
-1.02%		$289.79$285.57243,513 shs$11.36 billion
03/13/2024$290.22$289.90
-0.11%		$291.42$288.12227,211 shs$11.48 billion
03/12/2024$288.50$290.22
+0.60%		$290.69$286.65176,754 shs$11.49 billion
03/11/2024$293.32$288.50
-1.64%		$292.83$287.33225,229 shs$11.42 billion
Never use this word on your phone (FBI could be watching) (Ad)

This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...

Watch my unredacted video about what I think is coming next right here
03/08/2024$291.85$293.32
+0.50%		$293.39$290.95207,231 shs$11.61 billion
03/07/2024$293.99$291.85
-0.73%		$294.40$291.44245,849 shs$11.55 billion
03/06/2024$291.43$293.99
+0.88%		$295.74$290.40244,531 shs$11.64 billion
03/05/2024$296.43$291.43
-1.69%		$299.50$289.06395,639 shs$11.54 billion
03/04/2024$292.46$296.43
+1.36%		$298.19$292.59226,149 shs$11.74 billion
03/01/2024$291.62$292.35
+0.25%		$292.82$288.46184,338 shs$11.57 billion
02/29/2024$291.82$291.62
-0.07%		$292.86$290.06293,321 shs$11.55 billion
02/28/2024$289.49$291.82
+0.80%		$292.82$289.90257,766 shs$11.55 billion
02/27/2024$288.33$289.49
+0.40%		$289.68$285.79201,798 shs$11.46 billion
02/26/2024$288.14$288.33
+0.07%		$289.88$286.96189,146 shs$11.41 billion
02/23/2024$287.29$288.02
+0.25%		$289.45$287.34181,351 shs$11.40 billion
02/22/2024$288.12$287.29
-0.29%		$287.74$284.49199,727 shs$11.37 billion
02/21/2024$284.80$288.12
+1.17%		$288.68$285.12234,896 shs$11.41 billion
02/20/2024$285.09$284.80
-0.10%		$287.78$284.57255,836 shs$11.28 billion
02/19/2024$285.09$285.09$287.33$283.34263,200 shs$11.29 billion
02/16/2024$284.99$285.09
+0.04%		$287.33$283.34240,212 shs$11.29 billion
02/15/2024$280.31$284.99
+1.67%		$285.12$281.35256,981 shs$11.28 billion
02/14/2024$275.11$280.31
+1.89%		$280.71$276.49264,487 shs$11.10 billion
02/13/2024$275.65$275.11
-0.20%		$277.11$273.39292,488 shs$10.89 billion
02/12/2024$273.90$275.65
+0.64%		$276.60$274.02160,286 shs$10.91 billion
02/09/2024$272.13$273.90
+0.65%		$274.32$271.01196,990 shs$10.84 billion
02/08/2024$274.80$272.13
-0.97%		$275.39$270.17241,589 shs$10.77 billion
02/07/2024$266.22$274.80
+3.22%		$275.83$266.15472,928 shs$10.88 billion
02/06/2024$265.90$266.22
+0.12%		$267.53$265.03359,475 shs$10.54 billion
02/05/2024$268.50$265.90
-0.97%		$268.12$263.01247,589 shs$10.53 billion

Related Companies:
This page (NYSE:HII) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace