Huntington Ingalls Industries, Inc. (HII) Stock Price History
Historical prices from 2011 to 2026
- 1M
- -13.3%
- 3M
- -33.3%
- YTD
- -18.4%
- 1Y
- +21.9%
- 3Y
- +9.3%
- 5Y
- +6.6%
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
- +27.1%
HII Stock Price Trajectory (2011–2026)
As of June 22, 2026, Huntington Ingalls Industries, Inc. (HII) trades at $285.43, representing a +21.9% return over the past year. The stock has delivered a +50.1% total return over five years (+6.6% 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 -38.0%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers GD (+25.7% 1Y), LMT (+9.0% 1Y), and NOC (+5.4% 1Y), HII has underperformed the peer group average. Compare HII vs GD →
HII Historical Price Data · from 2011
Rows 1–50 of 3,835| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 299.03 | 299.03 | 281.44 | 285.43 | 1.07M | -3.86% |
| 2026-06-17 | 295.48 | 302.74 | 294.41 | 296.89 | 412K | -0.54% |
| 2026-06-16 | 300.71 | 302.23 | 297.62 | 298.51 | 289K | -0.38% |
| 2026-06-15 | 300.16 | 302.03 | 297.77 | 299.66 | 380K | +0.67% |
| 2026-06-12 | 303.29 | 303.48 | 296.88 | 297.68 | 315K | -1.09% |
| 2026-06-11 | 290.11 | 301.67 | 289.59 | 300.95 | 481K | +4.09% |
| 2026-06-10 | 299.00 | 299.00 | 288.75 | 289.13 | 204K | -2.82% |
| 2026-06-09 | 293.43 | 298.81 | 293.05 | 297.52 | 453K | +1.80% |
| 2026-06-08 | 294.18 | 297.00 | 290.61 | 292.26 | 383K | -0.27% |
| 2026-06-05 | 295.26 | 296.39 | 290.24 | 293.04 | 340K | -0.51% |
| 2026-06-04 | 290.36 | 294.58 | 289.46 | 294.53 | 468K | +2.43% |
| 2026-06-03 | 291.83 | 294.21 | 287.49 | 287.54 | 742K | -2.08% |
| 2026-06-02 | 298.33 | 298.45 | 291.64 | 293.66 | 504K | -0.93% |
| 2026-06-01 | 304.50 | 306.31 | 291.71 | 296.41 | 483K | -3.82% |
| 2026-05-29 | 317.15 | 317.18 | 304.25 | 308.17 | 525K | -3.97% |
| 2026-05-28 | 320.06 | 323.86 | 317.88 | 320.90 | 519K | +1.05% |
| 2026-05-27 | 319.14 | 319.66 | 314.15 | 317.56 | 413K | -1.06% |
| 2026-05-26 | 320.35 | 321.98 | 315.94 | 320.95 | 357K | +0.10% |
| 2026-05-22 | 319.68 | 322.13 | 315.91 | 320.63 | 63K | +0.97% |
| 2026-05-21 | 320.00 | 322.82 | 316.03 | 317.55 | 443K | -1.36% |
| 2026-05-20 | 325.40 | 326.92 | 320.80 | 321.92 | 322K | -0.83% |
| 2026-05-19 | 328.99 | 330.93 | 323.86 | 324.60 | 313K | -1.44% |
| 2026-05-18 | 330.17 | 331.64 | 325.00 | 329.35 | 295K | +0.97% |
| 2026-05-15 | 331.21 | 336.21 | 325.00 | 326.17 | 412K | -3.20% |
| 2026-05-14 | 332.50 | 339.76 | 332.50 | 336.95 | 386K | +0.82% |
| 2026-05-13 | 332.58 | 334.96 | 324.33 | 334.22 | 467K | +0.20% |
| 2026-05-12 | 321.02 | 336.53 | 319.66 | 333.56 | 906K | +4.98% |
| 2026-05-11 | 316.59 | 326.49 | 316.49 | 317.75 | 705K | +0.46% |
| 2026-05-08 | 317.41 | 319.89 | 313.43 | 316.28 | 568K | +0.50% |
| 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% |
Full Stock Analysis
Deep dive into HII consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +21.9% over the past year, beating its 5-year annualized CAGR of +6.6%. 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 +21.9% 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.