NYSE:HII

Huntington Ingalls Industries Stock Price (Quote)

etoro logo Buy HII
*Your capital is at risk
$326.45
+6.55 (+2.05%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $263.66 $329.55 Friday, 31st Jul 2026 HII stock ended at $326.45. This is 2.05% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 5.79% from a day low at $311.50 to a day high of $329.55.
90 days $263.66 $368.09
52 weeks $259.00 $459.99

Historical Huntington Ingalls Industries Inc prices

Date Open High Low Close Volume
Jul 31, 2026 $321.82 $329.55 $311.50 $326.45 906 354
Jul 30, 2026 $304.98 $320.50 $296.66 $319.90 1 217 494
Jul 29, 2026 $301.13 $302.78 $279.43 $280.40 673 613
Jul 28, 2026 $290.80 $301.69 $285.08 $299.90 1 004 659
Jul 27, 2026 $287.59 $290.57 $284.46 $288.25 371 895
Jul 24, 2026 $290.58 $292.69 $286.86 $287.59 324 545
Jul 23, 2026 $282.59 $295.40 $282.59 $287.09 698 088
Jul 22, 2026 $272.08 $277.93 $272.08 $277.28 270 122
Jul 21, 2026 $267.70 $271.36 $263.66 $268.76 283 507
Jul 20, 2026 $270.81 $273.52 $269.22 $270.04 331 580
Jul 17, 2026 $273.19 $277.20 $268.25 $269.13 470 697
Jul 16, 2026 $276.86 $277.65 $270.13 $271.05 419 440
Jul 15, 2026 $281.72 $283.29 $276.70 $277.79 378 363
Jul 14, 2026 $285.89 $287.65 $279.86 $280.00 248 831
Jul 13, 2026 $287.29 $288.29 $284.42 $284.86 300 656
Jul 10, 2026 $286.06 $287.24 $284.00 $286.09 184 102
Jul 09, 2026 $286.49 $289.67 $282.54 $286.21 319 927
Jul 08, 2026 $287.03 $290.00 $284.02 $289.47 379 576
Jul 07, 2026 $293.95 $295.50 $286.07 $289.46 336 182
Jul 06, 2026 $291.08 $296.19 $289.23 $294.10 331 503
Jul 02, 2026 $283.86 $291.90 $282.75 $291.50 490 960
Jul 01, 2026 $283.20 $285.00 $278.33 $278.97 312 019
Jun 30, 2026 $279.77 $282.81 $276.67 $279.89 355 158
Jun 29, 2026 $282.89 $282.89 $277.05 $277.39 455 862
Jun 26, 2026 $278.17 $286.30 $278.17 $281.99 250 611

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use HII stock historical prices to predict future price movements?
Trend Analysis: Examine the HII stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the HII stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT HUNTINGTON INGALLS INDUSTRIES INC
Huntington Ingalls Industries
Huntington Ingalls Industries, Inc. engages in designing, building, overhauling, and repairing military ships in the United States. It operates through three segments: Ingalls Shipbuilding, Newport News Shipbuilding, and Technical Solutions. The company is involved in the design and construction of non-nuclear ships comprising amphibious assault ships; expeditionary warfare ships; surface combatants; and national security cutters for the U.S. Nav...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE