Huntington Ingalls Industries, Inc. (HII) NYSE

Currency In USD

AD

HII Historical Return

If you invested $1000 in Huntington Ingalls Industries, Inc. (HII) 10 years ago, it would be worth $2,309.47 as of August 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,756.03, while $1000 invested 1 year ago would be worth $1,232.12. This corresponds to total returns of 130.95%, 75.6%, 23.21%, respectively, with annualized returns of 8.73%, 11.91%, 23.21%.

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

AD

HII Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 07, 2026322.92324.48324.48325.19320.5288,013
August 06, 2026322.47321.76321.76325.28319.72423,359
August 05, 2026327.37317.7317.7329.56316.39562,350
August 04, 2026327.69323.06323.06330.42316.46561,113
August 03, 2026333325.95325.95334.53325.4603,567
July 31, 2026323.01326.45326.45329.55311.5906,350
July 30, 2026307.01319.9319.9320.65296.661.37M
July 29, 2026300.25280.4280.4302.78279.44769,678
July 28, 2026289.81299.9299.9301.69285.081.02M
July 27, 2026287.59288.25288.25290.57284.46371,892
July 23, 2026282.59287.09287.09295.4282.59691,273
July 22, 2026273277.28277.28277.93271.98331,154
July 21, 2026267.7268.76268.76271.36263.62361,790
July 20, 2026270.81270.04270.04273.52269.22342,352
July 17, 2026273.78269.13269.13277.2268.25946,785
July 16, 2026276.86271.05271.05277.99270.13529,314
July 15, 2026281.72277.79277.79283.55276.7378,360
July 14, 2026285.89280280287.65279.81248,829
July 13, 2026287.29284.86284.86288.29284.4300,653
July 10, 2026286.73286.09286.09287.24283.9235,765
July 09, 2026287.08286.21286.21289.67282.54319,875
July 08, 2026285.76289.47289.47290284.02379,576
July 07, 2026293.95289.46289.46295.5286.07336,106
July 06, 2026291294.1294.1296.19289.23433,755
July 02, 2026282.94291.5291.5291.92282.75490,960
July 01, 2026283.2278.97278.97285278.33370,650
June 30, 2026279.77279.89279.89282.81276.67454,331
June 29, 2026282.89277.39277.39282.89277.05455,809
June 26, 2026278.17281.99281.99286.3278.17685,375
June 25, 2026280.55279.09279.09283.33276.88682,689
June 24, 2026283279.62279.62285.9278.37515,373
June 23, 2026279.58283.48283.48283.49277.44429,141
June 22, 2026281.11278.19278.19284.38274.81592,448
June 18, 2026299.03285.43285.43299.03281.441.21M
June 17, 2026295.48296.89296.89302.74294.41463,204
June 16, 2026299.21298.51298.51302.23297.62298,386
June 15, 2026300.16299.66299.66302.06297.77404,038
June 12, 2026303.29297.68297.68303.48296.81317,468
June 11, 2026290.11300.95300.95301.67289.59511,995
June 10, 2026299289.13289.13299.03288.73297,127
June 09, 2026293.43297.52297.52298.81293.05489,627
June 08, 2026294.18292.26292.26297290.61394,196
June 05, 2026294.89293.04293.04296.39290.24347,392
June 04, 2026290.36294.53294.53294.58289.46497,143
June 03, 2026291.83287.54287.54294.21287.49742,217
June 02, 2026298.33293.66293.66298.45291.64510,388
June 01, 2026304.5296.41296.41306.31291.71894,421
May 29, 2026317.15308.17308.17318.19304.25876,525
May 28, 2026320.06320.9320.9323.86317.88523,120
May 27, 2026319.14317.56317.56319.66314.15422,220
May 26, 2026320.35320.95320.95321.98315.94356,999
May 22, 2026319.68320.63320.63322.13315.91275,296
May 21, 2026320317.55317.55322.82316.03459,227
May 20, 2026326.61321.92321.92326.92320.8327,341
May 19, 2026328.99324.6324.6331.79323.84390,280
May 18, 2026330.17329.35329.35331.64325300,745
May 15, 2026331.21326.17326.17336.21325432,152
May 14, 2026332.51336.95336.95339.76332.51389,662
May 13, 2026332.58334.22334.22334.96324.33476,654
May 12, 2026321.02333.56333.56336.53318.99928,203
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved