Huntington Ingalls Industries, Inc. (HII) NYSE

297.52

+5.26(+1.80%)

Updated at June 09 04:00PM

Currency In USD

HII Historical Return

If you invested $1000 in Huntington Ingalls Industries, Inc. (HII) 10 years ago, it would be worth $2,189.1 as of June 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,494.32, while $1000 invested 1 year ago would be worth $1,320.9. This corresponds to total returns of 118.91%, 49.43%, 32.09%, respectively, with annualized returns of 8.15%, 8.36%, 32.09%.

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
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
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