Huntington Ingalls Industries, Inc. (HII) NYSE

Currency In USD

HII Historical Return

If you invested $1000 in Huntington Ingalls Industries, Inc. (HII) 10 years ago, it would be worth $2,116.47 as of August 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,569.12, while $1000 invested 1 year ago would be worth $1,094.69. This corresponds to total returns of 111.65%, 56.91%, 9.47%, respectively, with annualized returns of 7.78%, 9.43%, 9.47%.

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
August 28, 2026	296.42	294.21	294.21	297.38	290.5	438,449
August 27, 2026	296.99	297.29	297.29	298.83	293.02	320,179
August 26, 2026	291.15	296.4	296.4	298.99	291	356,199
August 25, 2026	294.26	291.15	291.15	295.87	286.5	363,875
August 24, 2026	297.18	294.63	294.63	298.05	291.15	335,445
August 21, 2026	303.42	298.2	298.2	305.25	296.89	478,666
August 20, 2026	310.32	301.4	301.4	310.76	300.26	364,718
August 19, 2026	316.89	311.76	311.76	317	310.56	381,764
August 18, 2026	319.44	317.61	317.61	322.48	317.31	588,528
August 17, 2026	325.74	318.34	318.34	327.25	317.51	422,316
August 14, 2026	330.52	327.71	327.71	330.75	322.35	406,029
August 13, 2026	327.02	325.76	325.76	328.67	322	367,009
August 12, 2026	325.61	326.8	326.8	329.49	323.25	311,029
August 11, 2026	328.8	327.85	327.85	334.17	326.26	395,614
August 10, 2026	324.83	330.81	330.81	334.5	324	437,490
August 07, 2026	322.92	324.48	324.48	325.19	320.5	288,013
August 06, 2026	322.47	321.76	321.76	325.28	319.72	423,359
August 05, 2026	327.37	317.7	317.7	329.56	316.39	562,350
August 04, 2026	327.69	323.06	323.06	330.42	316.46	561,113
August 03, 2026	333	325.95	325.95	334.53	325.4	603,567
July 31, 2026	323.01	326.45	326.45	329.55	311.5	906,350
July 30, 2026	307.01	319.9	319.9	320.65	296.66	1.37M
July 29, 2026	300.25	280.4	280.4	302.78	279.44	769,678
July 28, 2026	289.81	299.9	299.9	301.69	285.08	1.02M
July 27, 2026	287.59	288.25	288.25	290.57	284.46	371,892
July 23, 2026	282.59	287.09	287.09	295.4	282.59	691,273
July 22, 2026	273	277.28	277.28	277.93	271.98	331,154
July 21, 2026	267.7	268.76	268.76	271.36	263.62	361,790
July 20, 2026	270.81	270.04	270.04	273.52	269.22	342,352
July 17, 2026	273.78	269.13	269.13	277.2	268.25	946,785
July 16, 2026	276.86	271.05	271.05	277.99	270.13	529,314
July 15, 2026	281.72	277.79	277.79	283.55	276.7	378,360
July 14, 2026	285.89	280	280	287.65	279.81	248,829
July 13, 2026	287.29	284.86	284.86	288.29	284.4	300,653
July 10, 2026	286.73	286.09	286.09	287.24	283.9	235,765
July 09, 2026	287.08	286.21	286.21	289.67	282.54	319,875
July 08, 2026	285.76	289.47	289.47	290	284.02	379,576
July 07, 2026	293.95	289.46	289.46	295.5	286.07	336,106
July 06, 2026	291	294.1	294.1	296.19	289.23	433,755
July 02, 2026	282.94	291.5	291.5	291.92	282.75	490,960
July 01, 2026	283.2	278.97	278.97	285	278.33	370,650
June 30, 2026	279.77	279.89	279.89	282.81	276.67	454,331
June 29, 2026	282.89	277.39	277.39	282.89	277.05	455,809
June 26, 2026	278.17	281.99	281.99	286.3	278.17	685,375
June 25, 2026	280.55	279.09	279.09	283.33	276.88	682,689
June 24, 2026	283	279.62	279.62	285.9	278.37	515,373
June 23, 2026	279.58	283.48	283.48	283.49	277.44	429,141
June 22, 2026	281.11	278.19	278.19	284.38	274.81	592,448
June 18, 2026	299.03	285.43	285.43	299.03	281.44	1.21M
June 17, 2026	295.48	296.89	296.89	302.74	294.41	463,204
June 16, 2026	299.21	298.51	298.51	302.23	297.62	298,386
June 15, 2026	300.16	299.66	299.66	302.06	297.77	404,038
June 12, 2026	303.29	297.68	297.68	303.48	296.81	317,468
June 11, 2026	290.11	300.95	300.95	301.67	289.59	511,995
June 10, 2026	299	289.13	289.13	299.03	288.73	297,127
June 09, 2026	293.43	297.52	297.52	298.81	293.05	489,627
June 08, 2026	294.18	292.26	292.26	297	290.61	394,196
June 05, 2026	294.89	293.04	293.04	296.39	290.24	347,392
June 04, 2026	290.36	294.53	294.53	294.58	289.46	497,143
June 03, 2026	291.83	287.54	287.54	294.21	287.49	742,217