Huntington Ingalls Industries, Inc. (HII) Stock Price History
Historical prices from 2011 to 2026
- 1M
- +9.5%
- 3M
- -10.3%
- YTD
- -17.4%
- 1Y
- -5.5%
- 3Y
- +7.2%
- 5Y
- +8.3%
Loading 10-year price history...
HII Historical Performance
HII Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- -16.6%
- 2012 annual price return
- +33.8%
- 2013 annual price return
- +104.3%
- 2014 annual price return
- +27.9%
- 2015 annual price return
- +13.4%
- 2016 annual price return
- +48.3%
- 2017 annual price return
- +24.7%
- 2018 annual price return
- -16.5%
- 2019 annual price return
- +30.3%
- 2020 annual price return
- -33.4%
- 2021 annual price return
- +13.8%
- 2022 annual price return
- +24.0%
- 2023 annual price return
- +13.7%
- 2024 annual price return
- -27.4%
- 2025 annual price return
- +81.3%
- 2026 annual price return
- -24.3%
HII Stock Price Trajectory (2011–2026)
As of November 7, 2026, Huntington Ingalls Industries, Inc. (HII) trades at $288.74, representing a -5.5% return over the past year. The stock has delivered a +62.0% total return over five years (+8.3% 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 -37.2%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers GD (+4.0% 1Y), LMT (+20.9% 1Y), and NOC (-8.2% 1Y), HII has underperformed the peer group average. Compare HII vs GD →
HII Historical Price Data · from 2011
Rows 1–50 of 3,932| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 286.67 | 290.93 | 281.34 | 288.74 | 515K | -0.23% |
| 2026-11-05 | 299.37 | 305.77 | 286.57 | 289.41 | 693K | -4.80% |
| 2026-11-04 | 307.15 | 312.31 | 296.76 | 303.99 | 788K | -4.08% |
| 2026-11-03 | 313.41 | 318.53 | 309.58 | 316.93 | 401K | +1.03% |
| 2026-11-02 | 316.98 | 317.00 | 308.48 | 313.70 | 673K | -1.00% |
| 2026-10-30 | 317.00 | 322.56 | 313.54 | 316.88 | 754K | +0.21% |
| 2026-10-29 | 304.79 | 327.75 | 296.51 | 316.21 | 1.71M | +13.23% |
| 2026-10-28 | 279.70 | 282.11 | 275.60 | 279.26 | 565K | -0.73% |
| 2026-10-27 | 280.98 | 282.04 | 277.69 | 281.32 | 434K | +0.10% |
| 2026-10-26 | 274.08 | 281.36 | 274.08 | 281.05 | 386K | +2.54% |
| 2026-10-23 | 275.19 | 277.15 | 270.04 | 274.08 | 613K | -1.71% |
| 2026-10-22 | 279.20 | 280.42 | 274.03 | 278.86 | 727K | +1.79% |
| 2026-10-21 | 275.69 | 279.33 | 271.56 | 273.95 | 460K | +0.63% |
| 2026-10-20 | 270.44 | 274.77 | 268.65 | 272.23 | 562K | +0.96% |
| 2026-10-19 | 268.28 | 271.56 | 267.07 | 269.64 | 397K | -0.87% |
| 2026-10-16 | 269.94 | 273.33 | 267.87 | 272.00 | 534K | +1.79% |
| 2026-10-15 | 268.02 | 269.43 | 263.63 | 267.22 | 482K | +1.02% |
| 2026-10-14 | 260.00 | 266.61 | 260.00 | 264.53 | 592K | +2.59% |
| 2026-10-13 | 263.46 | 264.72 | 255.36 | 257.84 | 503K | -2.34% |
| 2026-10-12 | 265.55 | 268.42 | 263.80 | 264.03 | 337K | -0.29% |
| 2026-10-09 | 265.63 | 267.10 | 263.36 | 264.80 | 403K | -0.08% |
| 2026-10-08 | 260.17 | 267.24 | 258.89 | 265.02 | 450K | +1.67% |
| 2026-10-07 | 262.48 | 265.38 | 259.73 | 260.67 | 566K | -1.17% |
| 2026-10-06 | 269.90 | 269.90 | 258.57 | 263.75 | 609K | -1.02% |
| 2026-10-05 | 269.52 | 271.12 | 264.93 | 266.48 | 566K | -0.77% |
| 2026-10-02 | 274.90 | 275.51 | 267.31 | 268.54 | 656K | -2.11% |
| 2026-10-01 | 269.09 | 275.98 | 266.39 | 274.33 | 807K | +2.72% |
| 2026-09-30 | 267.12 | 269.87 | 262.91 | 267.07 | 772K | +2.86% |
| 2026-09-29 | 257.44 | 262.50 | 256.79 | 259.64 | 521K | +1.01% |
| 2026-09-28 | 261.69 | 262.51 | 256.81 | 257.05 | 617K | -2.64% |
| 2026-09-25 | 265.00 | 266.05 | 261.71 | 264.02 | 306K | -0.74% |
| 2026-09-24 | 270.00 | 271.99 | 265.58 | 266.00 | 376K | -1.41% |
| 2026-09-23 | 269.99 | 274.35 | 268.07 | 269.80 | 477K | -0.42% |
| 2026-09-22 | 278.00 | 278.78 | 268.09 | 270.95 | 542K | -1.87% |
| 2026-09-21 | 273.39 | 276.78 | 272.23 | 276.10 | 425K | +1.19% |
| 2026-09-18 | 277.13 | 277.14 | 270.15 | 272.86 | 1.46M | -1.54% |
| 2026-09-17 | 279.72 | 283.25 | 275.52 | 277.14 | 422K | -0.34% |
| 2026-09-16 | 279.21 | 280.51 | 275.04 | 278.09 | 467K | -0.49% |
| 2026-09-15 | 280.98 | 280.98 | 272.88 | 279.46 | 416K | -0.20% |
| 2026-09-14 | 277.77 | 282.19 | 277.16 | 280.01 | 330K | +0.11% |
| 2026-09-11 | 283.79 | 284.87 | 278.17 | 279.69 | 446K | -0.70% |
| 2026-09-10 | 280.00 | 285.16 | 279.62 | 281.67 | 410K | +0.29% |
| 2026-09-09 | 288.25 | 290.59 | 280.77 | 280.85 | 357K | -2.37% |
| 2026-09-08 | 286.99 | 293.00 | 286.45 | 287.67 | 329K | +0.61% |
| 2026-09-04 | 288.14 | 290.15 | 284.06 | 285.93 | 313K | -1.65% |
| 2026-09-03 | 291.13 | 295.50 | 286.20 | 290.73 | 288K | +0.70% |
| 2026-09-02 | 292.24 | 292.72 | 287.21 | 288.72 | 355K | -1.27% |
| 2026-09-01 | 290.88 | 294.52 | 290.70 | 292.42 | 385K | +0.42% |
| 2026-08-31 | 291.51 | 297.46 | 288.28 | 291.20 | 445K | -1.02% |
| 2026-08-28 | 296.42 | 297.38 | 290.50 | 294.21 | 443K | -1.04% |
HII Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HII — Frequently Asked Questions
Quick answers to the most common questions about buying HII stock.
How has HII stock performed recently?
HII declined -5.5% over the past year, below its 5-year annualized CAGR of +8.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -5.5% places the stock further from 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.