Huntington Ingalls Industries, Inc. (HII) NYSE

362.17

+0.77(+0.21%)

Updated at April 29 04:00PM

Currency In USD

HII Historical Return

If you invested $1000 in Huntington Ingalls Industries, Inc. (HII) since IPO date, it would be worth $2,999.09 as of April 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,903.85, while $1000 invested 1 year ago would be worth $1,601.67. This corresponds to total returns of 199.91%, 90.39%, 60.17%, respectively, with annualized returns of 11.61%, 13.74%, 60.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HII Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 29, 2026	366.08	362.17	362.17	371.31	361.66	476,434
April 28, 2026	365.16	361.4	361.4	368.29	352.05	388,149
April 27, 2026	356.45	358.4	358.4	367.02	356.45	605,673
April 24, 2026	371.18	359.29	359.29	371.18	355.16	541,299
April 23, 2026	364	370.14	370.14	371.47	362.37	415,877
April 22, 2026	382.89	366.88	366.88	384.88	364.2	520,631
April 21, 2026	389.01	378.21	378.21	390	377.29	460,889
April 20, 2026	394.48	392.19	392.19	397.62	390.55	251,440
April 17, 2026	396	394.81	394.81	400.71	393	636,285
April 16, 2026	400.27	396.17	396.17	403.95	394.05	295,221
April 15, 2026	392.31	398.13	398.13	401.36	391.98	348,333
April 14, 2026	398.87	398.07	398.07	399.17	394.88	275,575
April 13, 2026	396	394.46	394.46	400.07	390.97	409,431
April 10, 2026	401.72	394.41	394.41	403.37	386.49	413,827
April 09, 2026	410.01	403.37	403.37	414.03	402.26	309,013
April 08, 2026	405.66	411.14	411.14	413.58	403.01	272,128
April 07, 2026	405.16	402.28	402.28	408.24	400.6	248,100
April 06, 2026	398.11	407.66	407.66	407.76	396.31	393,752
April 02, 2026	388.12	396.62	396.62	398.99	381.66	280,070
April 01, 2026	379.5	393.32	393.32	396.17	379.5	490,604
March 31, 2026	374.62	379.9	379.9	382.72	370.41	400,248
March 30, 2026	386.45	369.08	369.08	387.07	366.48	484,873
March 27, 2026	382.73	381.86	381.79	388.53	372.37	296,911
March 26, 2026	396.06	384.79	384.79	400.99	384.25	464,549
March 25, 2026	406.32	402.56	402.56	409.41	399.5	285,969
March 24, 2026	393.79	402.08	402.08	406.22	392.05	327,692
March 23, 2026	404.98	396.57	396.57	410.99	396.11	671,593
March 20, 2026	414.66	407.98	407.98	417.55	405.55	1.72M
March 19, 2026	418.21	418.42	418.42	423.09	410.28	483,305
March 18, 2026	424.69	427.99	427.99	433.41	422.13	441,331
March 17, 2026	417.42	423.23	422.94	423.98	413.07	395,042
March 16, 2026	414	416.59	416.59	419.19	403.59	685,013
March 13, 2026	414.45	415.71	415.71	418.44	406.97	368,613
March 12, 2026	409.99	414.56	414.56	417	403.22	411,984
March 11, 2026	413.46	413.7	413.7	419.95	409.95	331,567
March 10, 2026	423.14	417.51	417.51	427.36	416.62	353,163
March 09, 2026	426.58	429.58	429.58	432.29	417.85	468,066
March 06, 2026	417	429.11	429.11	432.72	412.05	400,230
March 05, 2026	429.09	421.17	421.17	430.57	411.06	485,339
March 04, 2026	441.31	437.03	437.03	441.44	432.12	420,893
March 03, 2026	443.09	440.33	440.33	447.91	435.18	417,435
March 02, 2026	451.19	453.73	453.73	460	445.67	631,700
February 27, 2026	441.68	444.52	444.52	445.18	436	411,223
February 26, 2026	435.89	443	441.62	444.99	430.19	430,778
February 25, 2026	451.84	435.58	434.22	451.86	418.78	514,456
February 24, 2026	435.64	447.73	446.34	449.03	431.87	392,700
February 23, 2026	432.75	438.01	436.65	441.9	428.39	469,414
February 20, 2026	439.91	437.57	436.21	447.74	433.59	509,286
February 19, 2026	423.2	443.14	441.76	443.32	423.2	783,210
February 18, 2026	422.18	424.89	423.57	426.97	417.72	350,427
February 17, 2026	416.46	417.83	416.53	420.94	406.7	519,750
February 13, 2026	406.75	418.78	417.47	422.29	406.06	643,792
February 12, 2026	400.05	406.76	405.49	413.49	395.46	625,303
February 11, 2026	403.52	392.7	391.47	403.52	382.01	517,517
February 10, 2026	401.94	399.37	398.12	404.28	394.79	425,614
February 09, 2026	401	405.82	404.55	414.46	398.06	610,926
February 06, 2026	374.89	397.77	396.53	400	374.88	774,860
February 05, 2026	354.61	369.38	368.23	407	351.63	1.56M
February 04, 2026	426.52	413.14	411.85	429	409.41	993,196
February 03, 2026	423.79	429.64	428.3	432.91	422.32	591,526