Huntington Ingalls Industries, Inc. (HII) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Huntington Ingalls Industries, Inc. (HII) 10 years ago, it would be worth $1,989.03 as of June 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,461.18, while $1000 invested 1 year ago would be worth $1,163.21. This corresponds to total returns of 98.9%, 46.12%, 16.32%, respectively, with annualized returns of 7.11%, 7.88%, 16.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 02, 2026 | 298.33 | 293.66 | 293.66 | 298.45 | 291.64 | 510,388 |
| June 01, 2026 | 304.5 | 296.41 | 296.41 | 306.31 | 291.71 | 894,421 |
| May 29, 2026 | 317.15 | 308.17 | 308.17 | 318.19 | 304.25 | 876,525 |
| May 28, 2026 | 320.06 | 320.9 | 320.9 | 323.86 | 317.88 | 523,120 |
| May 27, 2026 | 319.14 | 317.56 | 317.56 | 319.66 | 314.15 | 422,220 |
| May 26, 2026 | 320.35 | 320.95 | 320.95 | 321.98 | 315.94 | 356,999 |
| May 22, 2026 | 319.68 | 320.63 | 320.63 | 322.13 | 315.91 | 275,296 |
| May 21, 2026 | 320 | 317.55 | 317.55 | 322.82 | 316.03 | 459,227 |
| May 20, 2026 | 326.61 | 321.92 | 321.92 | 326.92 | 320.8 | 327,341 |
| May 19, 2026 | 328.99 | 324.6 | 324.6 | 331.79 | 323.84 | 390,280 |
| May 18, 2026 | 330.17 | 329.35 | 329.35 | 331.64 | 325 | 300,745 |
| May 15, 2026 | 331.21 | 326.17 | 326.17 | 336.21 | 325 | 432,152 |
| May 14, 2026 | 332.51 | 336.95 | 336.95 | 339.76 | 332.51 | 389,662 |
| May 13, 2026 | 332.58 | 334.22 | 334.22 | 334.96 | 324.33 | 476,654 |
| May 12, 2026 | 321.02 | 333.56 | 333.56 | 336.53 | 318.99 | 928,203 |
| May 11, 2026 | 317.41 | 317.75 | 317.75 | 326.49 | 316.49 | 710,127 |
| May 08, 2026 | 317.41 | 316.28 | 316.28 | 319.89 | 313.43 | 579,983 |
| May 07, 2026 | 320.77 | 314.72 | 314.72 | 322.56 | 312.21 | 643,081 |
| May 06, 2026 | 323.96 | 319.54 | 319.54 | 325.89 | 311 | 937,039 |
| May 05, 2026 | 338.13 | 326.13 | 326.13 | 342.06 | 311.53 | 1.72M |
| May 04, 2026 | 358.55 | 363.37 | 363.37 | 368.09 | 357.69 | 487,493 |
| May 01, 2026 | 365.25 | 360.6 | 360.6 | 366.29 | 357.85 | 565,794 |
| April 30, 2026 | 365.42 | 364.29 | 364.29 | 368.31 | 357.91 | 603,996 |
| 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 |