Huntington Ingalls Industries, Inc. (HII) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HII Historical Performance
Short-Term Returns
HII Stock Price Trajectory (2011–2026)
As of May 8, 2026, Huntington Ingalls Industries, Inc. (HII) trades at $314.72, representing a +36.7% return over the past year. The stock has delivered a +56.7% total return over five years (+7.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $460.00 on March 2, 2026. From this peak, HII has corrected -31.6%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers GD (+29.0% 1Y), LMT (+8.7% 1Y), and NOC (+13.6% 1Y), HII has underperformed the peer group average. Compare HII vs GD →
HII Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 320.77 | 322.56 | 312.20 | 314.72 | 637K | -1.51% |
| 2026-05-06 | 324.98 | 325.89 | 311.00 | 319.54 | 937K | -2.02% |
| 2026-05-05 | 338.13 | 342.06 | 311.53 | 326.13 | 1.71M | -10.25% |
| 2026-05-04 | 359.20 | 368.09 | 357.69 | 363.37 | 466K | +0.77% |
| 2026-05-01 | 365.93 | 366.29 | 357.85 | 360.60 | 458K | -1.01% |
| 2026-04-30 | 367.74 | 368.31 | 357.91 | 364.29 | 467K | +0.59% |
| 2026-04-29 | 369.65 | 371.31 | 361.65 | 362.17 | 470K | +0.21% |
| 2026-04-28 | 365.16 | 368.29 | 352.25 | 361.40 | 376K | +0.84% |
| 2026-04-27 | 363.96 | 367.02 | 356.45 | 358.40 | 468K | -0.25% |
| 2026-04-24 | 371.18 | 371.18 | 355.29 | 359.29 | 528K | -2.93% |
| 2026-04-23 | 364.00 | 371.47 | 362.37 | 370.14 | 406K | +0.89% |
| 2026-04-22 | 382.89 | 384.88 | 364.20 | 366.88 | 515K | -3.00% |
| 2026-04-21 | 389.01 | 389.32 | 377.29 | 378.21 | 451K | -3.56% |
| 2026-04-20 | 394.48 | 397.62 | 390.55 | 392.19 | 246K | -0.66% |
| 2026-04-17 | 396.00 | 400.70 | 393.00 | 394.81 | 499K | -0.34% |
| 2026-04-16 | 402.33 | 403.95 | 394.21 | 396.17 | 280K | -0.49% |
| 2026-04-15 | 392.31 | 401.36 | 391.98 | 398.13 | 337K | +0.02% |
| 2026-04-14 | 396.81 | 399.17 | 394.88 | 398.07 | 260K | +0.92% |
| 2026-04-13 | 396.00 | 400.07 | 390.97 | 394.46 | 313K | +0.01% |
| 2026-04-10 | 401.72 | 403.37 | 386.49 | 394.41 | 414K | -2.22% |
| 2026-04-09 | 410.01 | 414.03 | 402.26 | 403.37 | 304K | -1.94% |
| 2026-04-08 | 405.66 | 413.58 | 403.01 | 411.35 | 426K | +2.25% |
| 2026-04-07 | 405.16 | 408.24 | 400.60 | 402.28 | 235K | -1.32% |
| 2026-04-06 | 398.11 | 407.76 | 396.31 | 407.66 | 387K | +2.78% |
| 2026-04-02 | 386.76 | 398.81 | 381.66 | 396.62 | 226K | +0.84% |
| 2026-04-01 | 379.50 | 396.17 | 379.50 | 393.32 | 474K | +3.53% |
| 2026-03-31 | 373.00 | 382.72 | 370.41 | 379.90 | 394K | +2.93% |
| 2026-03-30 | 386.45 | 387.07 | 366.47 | 369.08 | 471K | -3.33% |
| 2026-03-27 | 382.73 | 388.52 | 372.37 | 381.79 | 358K | -0.78% |
| 2026-03-26 | 396.06 | 400.99 | 384.25 | 384.79 | 460K | -4.41% |
Full HII Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See HII's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HII Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HII vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonHII — Frequently Asked Questions
Quick answers to the most common questions about buying HII stock.
How has HII stock performed recently?
HII returned +36.7% over the past year, beating its 5-year annualized CAGR of +7.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HII's all-time high price?
Huntington Ingalls Industries, Inc. reached $460.00 on 2026-03-02. The 52-week high is $460.00. Current 1-year return of +36.7% places the stock closer to historical peaks.
Where can I download HII historical price data?
This page provides HII daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.