Huntington Ingalls Industries Stock Price History
NYSE: HIIIndustrialsMarine TransportationUSD
264.80-0.22 (-0.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HII price history at a glance
The price history for Huntington Ingalls Industries (HII) on this page begins on March 21, 2011, when the stock closed at $39.25; it most recently closed at $264.80 on October 5, 2026. The highest price in this record is $460.00, reached on March 2, 2026; the latest close is 42.4% below that peak. Across the 14 complete calendar years in the table, HII finished higher in 11 and lower in 3. Its best year was 2013 (+100.8%) and its worst was 2020 (-35.3%).
Over roughly 16 years the share price changed +574.6%, a 13.1% compound annual price return (excluding dividends). In the last 12 months alone, HII has lost 6.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $460.00
- Date of high
- Mar 2, 2026
- Low since 2011
- $22.62
- Date of low
- Oct 3, 2011
- 52-week high
- $460.00
- 52-week low
- $256.79
- Last close
- $264.80
HII returns
1 week
-1.39%
1 month
-5.71%
3 months
-7.44%
6 months
-32.86%
Year to date
-22.13%
1 year
-6.43%
3 years
+17.78%
5 years
+25.78%
HII price return, excluding dividends.
HII annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 264.80 | -24.29% |
| 2025 | 349.75 | +85.96% |
| 2024 | 188.08 | -27.56% |
| 2023 | 259.64 | +12.55% |
| 2022 | 230.68 | +23.53% |
| 2021 | 186.74 | +9.54% |
| 2020 | 170.48 | -35.30% |
| 2019 | 263.50 | +34.77% |
| 2018 | 195.52 | -17.05% |
| 2017 | 235.70 | +27.97% |
| 2016 | 184.19 | +45.20% |
| 2015 | 126.85 | +13.35% |
| 2014 | 111.91 | +26.57% |
| 2013 | 88.42 | +100.77% |
| 2012 | 44.04 | +40.79% |
| 2011* | 31.28 | -20.31% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
HII daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 265.63 | 267.04 | 263.36 | 264.80 | -0.08% | |
| 260.17 | 267.24 | 259.06 | 265.02 | +1.67% | |
| 262.48 | 265.38 | 259.73 | 260.67 | -1.17% | |
| 269.90 | 269.90 | 258.57 | 263.75 | -1.02% | |
| 269.52 | 271.12 | 264.93 | 266.48 | -0.77% | |
| 274.90 | 275.51 | 267.31 | 268.54 | -2.11% | |
| 269.09 | 275.98 | 266.39 | 274.33 | +2.72% | |
| 267.12 | 269.87 | 262.91 | 267.07 | +2.86% | |
| 257.44 | 262.50 | 256.79 | 259.64 | +1.01% | |
| 261.69 | 262.51 | 256.81 | 257.05 | -2.64% | |
| 265.00 | 266.05 | 261.71 | 264.02 | -0.74% | |
| 270.00 | 271.99 | 265.58 | 266.00 | -1.41% | |
| 269.99 | 274.35 | 268.07 | 269.80 | -0.42% | |
| 278.00 | 278.78 | 268.09 | 270.95 | -1.87% | |
| 273.39 | 276.78 | 272.23 | 276.10 | +1.19% | |
| 277.13 | 277.14 | 270.15 | 272.86 | -1.54% | |
| 279.72 | 283.25 | 275.52 | 277.14 | -0.34% | |
| 279.21 | 280.51 | 275.04 | 278.09 | -0.49% | |
| 280.98 | 280.98 | 272.88 | 279.46 | -0.20% | |
| 277.77 | 282.19 | 277.16 | 280.01 | +0.11% | |
| 283.79 | 284.87 | 278.17 | 279.69 | -0.70% | |
| 280.00 | 285.16 | 279.62 | 281.67 | +0.29% | |
| 288.25 | 290.59 | 280.77 | 280.85 | -2.37% | |
| 286.99 | 293.00 | 286.45 | 287.67 | +0.61% | |
| 288.14 | 290.15 | 284.06 | 285.93 | -1.65% | |
| 291.13 | 295.50 | 286.20 | 290.73 | +0.70% | |
| 292.24 | 292.72 | 287.22 | 288.72 | -1.27% | |
| 290.88 | 294.52 | 290.70 | 292.42 | +0.42% | |
| 291.51 | 297.46 | 288.28 | 291.20 | -1.02% | |
| 296.42 | 297.38 | 290.50 | 294.21 | -1.04% | |
| 296.99 | 298.83 | 293.02 | 297.29 | +0.30% | |
| 291.15 | 298.99 | 291.00 | 296.40 | +1.80% | |
| 294.26 | 295.87 | 286.50 | 291.15 | -1.18% | |
| 297.18 | 298.05 | 291.15 | 294.63 | -1.20% | |
| 303.42 | 305.25 | 296.89 | 298.20 | -1.06% | |
| 310.32 | 310.76 | 300.26 | 301.40 | -3.32% | |
| 316.89 | 317.00 | 310.56 | 311.76 | -1.84% | |
| 319.44 | 322.48 | 317.31 | 317.61 | -0.23% | |
| 325.74 | 327.25 | 317.51 | 318.34 | -2.86% | |
| 330.52 | 330.75 | 322.35 | 327.71 | +0.60% | |
| 327.02 | 328.67 | 322.00 | 325.76 | -0.32% | |
| 325.61 | 329.49 | 323.25 | 326.80 | -0.32% | |
| 328.80 | 334.17 | 326.26 | 327.85 | -0.89% | |
| 324.83 | 334.50 | 324.00 | 330.81 | +1.95% | |
| 322.92 | 325.19 | 320.50 | 324.48 | +0.85% | |
| 322.47 | 325.28 | 319.72 | 321.76 | +1.28% | |
| 327.37 | 329.56 | 316.39 | 317.70 | -1.66% | |
| 327.69 | 330.42 | 316.47 | 323.06 | -0.89% | |
| 333.00 | 334.53 | 325.41 | 325.95 | -0.15% | |
| 323.01 | 329.55 | 311.50 | 326.45 | +2.05% | |
| 307.01 | 320.65 | 296.66 | 319.90 | +14.09% | |
| 300.25 | 302.78 | 279.44 | 280.40 | -6.50% | |
| 289.81 | 301.69 | 285.08 | 299.90 | +4.04% | |
| 287.59 | 290.57 | 284.46 | 288.25 | +0.23% | |
| 289.41 | 292.69 | 286.86 | 287.59 | +0.17% | |
| 282.59 | 295.40 | 282.59 | 287.09 | +3.54% | |
| 273.00 | 277.93 | 271.98 | 277.28 | +3.17% | |
| 267.70 | 271.36 | 263.62 | 268.76 | -0.47% | |
| 270.81 | 273.52 | 269.22 | 270.04 | +0.34% | |
| 273.78 | 277.20 | 268.25 | 269.13 | -0.71% | |
| 276.86 | 277.99 | 270.13 | 271.05 | -2.43% | |
| 281.72 | 283.55 | 276.70 | 277.79 | -0.79% | |
| 285.89 | 287.65 | 279.81 | 280.00 | -1.71% | |
| 287.29 | 288.29 | 284.40 | 284.86 | -0.43% | |
| 286.73 | 287.24 | 283.90 | 286.09 | -0.04% | |
| 287.08 | 289.67 | 282.54 | 286.21 | -1.13% | |
| 285.76 | 290.00 | 284.02 | 289.47 | +0.00% | |
| 293.95 | 295.50 | 286.07 | 289.46 | -1.58% | |
| 291.00 | 296.19 | 289.23 | 294.10 | +0.89% | |
| 282.94 | 291.92 | 282.75 | 291.50 | +4.49% | |
| 283.20 | 285.00 | 278.33 | 278.97 | -0.33% | |
| 279.77 | 282.81 | 276.67 | 279.89 | +0.90% | |
| 282.89 | 282.89 | 277.05 | 277.39 | -1.63% | |
| 278.17 | 286.30 | 278.17 | 281.99 | +1.04% | |
| 280.55 | 283.33 | 276.88 | 279.09 | -0.19% | |
| 283.00 | 285.90 | 278.37 | 279.62 | -1.36% | |
| 279.58 | 283.49 | 277.44 | 283.48 | +1.90% | |
| 281.11 | 284.38 | 274.81 | 278.19 | -2.54% | |
| 299.03 | 299.03 | 281.44 | 285.43 | -3.86% | |
| 295.48 | 302.74 | 294.41 | 296.89 | -0.54% | |
| 299.21 | 302.23 | 297.62 | 298.51 | -0.38% | |
| 300.16 | 302.06 | 297.77 | 299.66 | +0.67% | |
| 303.29 | 303.48 | 296.81 | 297.68 | -1.09% | |
| 290.11 | 301.67 | 289.59 | 300.95 | +4.09% | |
| 299.00 | 299.03 | 288.73 | 289.13 | -2.82% | |
| 293.43 | 298.81 | 293.05 | 297.52 | +1.80% | |
| 294.18 | 297.00 | 290.61 | 292.26 | -0.27% | |
| 294.89 | 296.39 | 290.24 | 293.04 | -0.51% | |
| 290.36 | 294.58 | 289.46 | 294.53 | +2.43% | |
| 291.83 | 294.22 | 287.43 | 287.54 | -2.08% | |
| 298.33 | 298.45 | 291.64 | 293.66 | -0.93% | |
| 304.50 | 306.31 | 291.71 | 296.41 | -3.82% | |
| 317.15 | 318.19 | 304.25 | 308.17 | -3.97% | |
| 320.06 | 323.86 | 317.88 | 320.90 | +1.05% | |
| 319.14 | 319.66 | 314.15 | 317.56 | -1.06% | |
| 320.35 | 321.98 | 315.94 | 320.95 | +0.10% | |
| 319.68 | 322.13 | 315.91 | 320.63 | +0.97% | |
| 320.00 | 322.82 | 316.03 | 317.55 | -1.36% | |
| 326.61 | 326.92 | 320.80 | 321.92 | -0.83% | |
| 328.99 | 331.79 | 323.84 | 324.60 | -1.44% | |
| 330.17 | 331.64 | 325.00 | 329.35 | +0.97% | |
| 331.21 | 336.21 | 325.00 | 326.17 | -3.20% | |
| 332.51 | 339.76 | 332.51 | 336.95 | +0.82% | |
| 332.58 | 334.96 | 324.33 | 334.22 | +0.20% | |
| 321.02 | 336.53 | 318.99 | 333.56 | +4.98% | |
| 317.41 | 326.49 | 316.49 | 317.75 | +0.46% | |
| 317.41 | 319.89 | 313.43 | 316.28 | +0.50% | |
| 320.77 | 322.56 | 312.21 | 314.72 | -1.51% | |
| 323.96 | 325.89 | 311.00 | 319.54 | -2.02% | |
| 338.13 | 342.06 | 311.53 | 326.13 | -10.25% | |
| 358.55 | 368.09 | 357.69 | 363.37 | +0.77% | |
| 365.25 | 366.29 | 357.85 | 360.60 | -1.01% | |
| 365.42 | 368.31 | 357.91 | 364.29 | +0.59% | |
| 366.08 | 371.31 | 361.66 | 362.17 | +0.21% | |
| 365.16 | 368.29 | 352.05 | 361.40 | +0.84% | |
| 356.45 | 367.02 | 356.45 | 358.40 | -0.25% | |
| 371.18 | 371.18 | 355.16 | 359.29 | -2.93% | |
| 364.00 | 371.47 | 362.37 | 370.14 | +0.89% | |
| 382.89 | 384.88 | 364.20 | 366.88 | -3.00% | |
| 389.01 | 390.00 | 377.29 | 378.21 | -3.56% | |
| 394.48 | 397.62 | 390.55 | 392.19 | -0.66% | |
| 396.00 | 400.71 | 393.00 | 394.81 | -0.34% | |
| 400.27 | 403.95 | 394.05 | 396.17 | -0.49% | |
| 392.31 | 401.36 | 391.98 | 398.13 | +0.02% | |
| 398.87 | 399.17 | 394.88 | 398.07 | +0.92% | |
| 396.00 | 400.07 | 390.97 | 394.46 | +0.01% | |
| 401.72 | 403.37 | 386.49 | 394.41 | -2.22% | |
| 410.01 | 414.03 | 402.26 | 403.37 | -1.94% | |
| 405.66 | 413.58 | 403.01 | 411.35 | +2.25% | |
| 405.16 | 408.24 | 400.60 | 402.28 | -1.32% | |
| 398.11 | 407.76 | 396.31 | 407.66 | +2.78% | |
| 388.12 | 398.99 | 381.66 | 396.62 | +0.84% | |
| 379.50 | 396.17 | 379.50 | 393.32 | +3.53% | |
| 374.62 | 382.72 | 370.41 | 379.90 | +2.93% | |
| 386.45 | 387.07 | 366.48 | 369.08 | -3.33% | |
| 380.73 | 388.53 | 372.37 | 381.79 | -0.78% | |
| 396.06 | 400.99 | 384.25 | 384.79 | -4.41% | |
| 406.32 | 409.41 | 399.50 | 402.56 | +0.12% | |
| 393.79 | 406.22 | 392.05 | 402.08 | +1.39% | |
| 404.98 | 410.99 | 396.11 | 396.57 | -2.80% | |
| 414.66 | 417.55 | 405.55 | 407.98 | -2.50% | |
| 418.21 | 423.09 | 410.28 | 418.42 | -2.24% | |
| 424.69 | 433.41 | 422.13 | 427.99 | +1.19% | |
| 417.37 | 423.98 | 413.07 | 422.94 | +1.52% | |
| 414.00 | 419.19 | 403.59 | 416.59 | +0.21% | |
| 414.45 | 418.44 | 406.97 | 415.71 | +0.28% | |
| 409.99 | 417.00 | 403.22 | 414.56 | +0.21% | |
| 413.46 | 419.95 | 409.95 | 413.70 | -0.91% | |
| 423.14 | 427.36 | 416.62 | 417.51 | -2.81% | |
| 426.58 | 432.29 | 417.85 | 429.58 | +0.11% | |
| 417.00 | 432.72 | 412.05 | 429.11 | +1.89% | |
| 429.09 | 430.57 | 411.06 | 421.17 | -3.63% | |
| 441.31 | 441.44 | 432.12 | 437.03 | -0.75% | |
| 443.14 | 447.91 | 435.18 | 440.33 | -2.95% | |
| 451.19 | 460.00 | 445.67 | 453.73 | +2.07% | |
| 441.68 | 445.18 | 436.00 | 444.52 | +0.34% | |
| 435.89 | 444.99 | 430.19 | 443.00 | +1.70% | |
| 451.84 | 451.86 | 418.78 | 435.58 | -2.71% | |
| 435.64 | 449.03 | 431.87 | 447.73 | +2.22% | |
| 432.75 | 441.90 | 428.39 | 438.01 | +0.10% | |
| 439.91 | 447.74 | 433.59 | 437.57 | -1.26% | |
| 423.20 | 443.32 | 423.20 | 443.14 | +4.30% | |
| 422.18 | 426.97 | 417.72 | 424.89 | +1.69% | |
| 416.46 | 420.94 | 406.70 | 417.83 | -0.23% | |
| 406.75 | 422.29 | 406.06 | 418.78 | +2.96% | |
| 400.05 | 413.49 | 395.46 | 406.76 | +3.58% | |
| 403.52 | 403.52 | 382.01 | 392.70 | -1.67% | |
| 401.94 | 404.28 | 394.79 | 399.37 | -1.59% | |
| 401.00 | 414.46 | 398.06 | 405.82 | +2.02% | |
| 374.89 | 400.00 | 374.88 | 397.77 | +7.69% | |
| 354.61 | 407.00 | 351.63 | 369.38 | -10.59% | |
| 426.52 | 429.00 | 409.41 | 413.14 | -3.84% | |
| 423.79 | 432.91 | 422.32 | 429.64 | +2.22% | |
| 417.78 | 425.00 | 415.53 | 420.30 | -0.05% | |
| 422.05 | 429.31 | 417.23 | 420.51 | -1.71% | |
| 429.15 | 436.14 | 423.51 | 427.83 | +0.57% | |
| 416.68 | 428.57 | 416.12 | 425.39 | +0.61% | |
| 413.46 | 423.66 | 410.00 | 422.79 | +2.23% | |
| 414.39 | 414.96 | 405.41 | 413.56 | -1.20% | |
| 424.17 | 428.39 | 412.04 | 418.58 | -1.31% | |
| 421.33 | 426.62 | 416.61 | 424.14 | +0.35% | |
| 419.99 | 426.79 | 410.61 | 422.68 | +1.71% | |
| 423.56 | 432.00 | 412.03 | 415.58 | -2.42% | |
| 422.52 | 427.72 | 420.03 | 425.90 | +1.68% | |
| 412.30 | 420.71 | 401.20 | 418.86 | +0.84% | |
| 413.45 | 425.12 | 409.04 | 415.39 | +0.91% | |
| 413.76 | 414.57 | 401.45 | 411.66 | +3.37% | |
| 390.00 | 399.61 | 390.00 | 398.25 | +2.91% | |
| 380.98 | 391.04 | 380.94 | 386.99 | +2.25% | |
| 380.00 | 389.52 | 373.98 | 378.47 | +6.18% | |
| 369.87 | 374.26 | 356.14 | 356.45 | -3.03% | |
| 365.36 | 370.52 | 364.00 | 367.60 | +1.13% | |
| 358.14 | 365.92 | 358.14 | 363.48 | +3.93% | |
| 340.07 | 349.96 | 336.00 | 349.75 | +2.85% | |
| 343.18 | 344.22 | 339.11 | 340.07 | -0.56% | |
| 346.26 | 347.34 | 340.27 | 341.98 | -1.08% | |
| 350.58 | 352.50 | 344.90 | 345.73 | -1.54% | |
| 355.04 | 356.10 | 350.00 | 351.13 | -1.22% | |
| 354.01 | 359.30 | 353.00 | 355.45 | +0.26% | |
| 358.07 | 360.20 | 351.23 | 354.52 | +0.28% | |
| 338.69 | 357.44 | 338.07 | 353.52 | +5.01% | |
| 324.15 | 337.44 | 324.15 | 336.64 | +4.34% | |
| 321.71 | 327.19 | 320.73 | 322.63 | +0.42% | |
| 324.17 | 327.38 | 318.62 | 321.29 | -1.69% | |
| 327.06 | 328.24 | 322.01 | 326.80 | -0.72% | |
| 328.03 | 331.86 | 324.72 | 329.16 | +0.69% | |
| 331.25 | 333.31 | 326.29 | 326.92 | +0.06% | |
| 324.19 | 330.45 | 321.73 | 326.72 | +1.11% | |
| 314.19 | 326.63 | 311.04 | 323.14 | +2.60% | |
| 315.15 | 320.00 | 314.45 | 314.95 | -0.29% | |
| 306.18 | 316.59 | 303.61 | 315.88 | +3.71% | |
| 315.51 | 317.86 | 300.20 | 304.58 | -3.58% | |
| 308.68 | 318.61 | 308.40 | 315.88 | +2.15% | |
| 307.08 | 310.16 | 304.01 | 309.23 | +0.66% | |
| 307.95 | 310.87 | 306.63 | 307.20 | +0.18% | |
| 312.46 | 312.46 | 306.08 | 306.65 | -2.22% | |
| 313.24 | 314.31 | 311.64 | 313.62 | -0.22% | |
| 315.39 | 317.78 | 313.00 | 314.31 | -0.13% | |
| 311.60 | 316.13 | 307.38 | 314.73 | +1.55% | |
| 302.18 | 311.30 | 300.77 | 309.92 | +1.45% | |
| 301.26 | 308.33 | 295.87 | 305.49 | +1.21% | |
| 315.44 | 319.90 | 301.32 | 301.83 | -2.55% | |
| 307.00 | 311.05 | 304.80 | 309.74 | +0.19% | |
| 310.32 | 312.37 | 305.37 | 309.16 | -0.19% | |
| 314.00 | 314.66 | 308.34 | 309.74 | -1.35% | |
| 309.33 | 317.25 | 305.30 | 313.97 | +0.42% | |
| 320.00 | 321.04 | 310.06 | 312.67 | -1.64% | |
| 321.45 | 325.76 | 317.77 | 317.89 | -1.94% | |
| 317.57 | 327.98 | 315.38 | 324.19 | +1.74% | |
| 311.17 | 319.79 | 310.97 | 318.66 | +2.94% | |
| 303.86 | 310.80 | 299.07 | 309.56 | +1.35% | |
| 307.12 | 308.22 | 301.29 | 305.43 | -0.41% | |
| 313.45 | 314.50 | 305.28 | 306.68 | -2.92% | |
| 312.55 | 318.20 | 311.00 | 315.90 | -0.52% | |
| 322.41 | 323.12 | 312.18 | 317.54 | -1.39% | |
| 316.18 | 323.34 | 311.85 | 322.02 | +0.92% | |
| 315.00 | 330.00 | 310.00 | 319.07 | +6.92% | |
| 300.00 | 301.24 | 296.30 | 298.42 | -0.24% | |
| 300.42 | 304.51 | 298.09 | 299.14 | -0.85% | |
| 304.00 | 309.00 | 299.19 | 301.69 | +0.59% | |
| 293.28 | 301.74 | 290.69 | 299.91 | +3.39% | |
| 283.58 | 291.96 | 283.58 | 290.09 | +2.27% | |
| 288.00 | 288.05 | 282.15 | 283.64 | -1.35% | |
| 287.43 | 291.56 | 287.15 | 287.53 | +0.62% | |
| 281.81 | 287.04 | 281.81 | 285.77 | +2.05% | |
| 280.16 | 283.40 | 277.01 | 280.02 | -0.93% | |
| 286.65 | 287.57 | 282.51 | 282.66 | -0.81% | |
| 293.00 | 295.49 | 278.64 | 284.96 | -2.39% | |
| 288.21 | 296.03 | 284.02 | 291.94 | +1.40% | |
| 283.51 | 288.23 | 283.16 | 287.90 | +1.74% | |
| 286.13 | 287.22 | 281.30 | 282.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HII chart for longer ranges.