Education
About Us
Working with TipRanks
Follow Us
Huntington Ingalls Industries (DE:HI4)
NYSE:HI4
Time Period
1Y
Events
Historical Prices
Rows:
Jan 21, 2026
357.10
359.70
353.30
359.70
359.70
+1.90%
0
0.00
Jan 20, 2026
370.40
370.40
353.00
353.00
353.00
-3.31%
21
1.16
Jan 19, 2026
361.30
365.10
361.30
365.10
365.10
-0.22%
0
0.00
Jan 16, 2026
364.10
366.10
361.00
365.90
365.90
+1.47%
10
0.56
Jan 15, 2026
358.80
361.70
350.70
360.60
360.60
+1.41%
39
2.22
Jan 14, 2026
364.30
370.70
353.00
355.60
355.60
+0.45%
12
0.68
Jan 13, 2026
353.30
363.80
345.10
354.00
354.00
+4.09%
45
2.65
Jan 12, 2026
333.10
340.10
333.10
340.10
340.10
+2.22%
129
8.57
Jan 09, 2026
323.60
333.60
323.10
332.70
332.70
+3.00%
0
0.00
Jan 08, 2026
310.30
332.40
310.30
323.00
323.00
+5.90%
178
14.56
Jan 07, 2026
313.10
319.50
305.00
305.00
305.00
-3.08%
28
2.38
Jan 06, 2026
307.70
324.60
307.70
314.70
314.70
+1.55%
56
5.14
Jan 05, 2026
297.70
310.30
297.70
309.90
309.90
+4.13%
0
0.00
Jan 02, 2026
287.40
297.60
287.40
297.60
297.60
+2.23%
54
5.38
Dec 31, 2025
291.10
291.10
291.10
291.10
291.10
0.00%
0
0.00
Dec 30, 2025
291.10
291.10
291.10
291.10
291.10
-0.72%
30
3.14
Dec 29, 2025
300.10
300.10
293.20
293.20
293.20
-2.53%
0
0.00
Dec 24, 2025
300.80
317.10
299.80
300.80
300.80
0.00%
0
0.00
Dec 23, 2025
309.70
317.10
299.80
300.80
300.80
+0.33%
308
66.00
Dec 22, 2025
286.10
301.60
286.10
299.80
299.80
+4.86%
75
21.58
Dec 19, 2025
277.70
285.90
273.70
285.90
285.90
+4.19%
7
1.68
Dec 18, 2025
271.90
276.00
271.90
274.40
274.40
+0.85%
2
0.48
Dec 17, 2025
277.50
277.50
271.10
272.10
272.10
-1.84%
7
1.74
Dec 16, 2025
276.70
277.20
275.30
277.20
277.20
-0.68%
0
0.00
Dec 15, 2025
278.00
279.10
276.60
279.10
279.10
+0.36%
70
24.10
Dec 12, 2025
277.40
281.40
277.40
278.10
278.10
+0.07%
0
0.00
Dec 11, 2025
272.10
279.70
272.10
277.90
277.90
+0.58%
0
0.00
Dec 10, 2025
268.80
276.30
267.40
276.30
276.30
+2.45%
0
0.00
Dec 09, 2025
269.50
272.40
269.40
269.70
269.70
-0.44%
0
0.00
Dec 08, 2025
259.70
270.90
258.70
270.90
270.90
+4.19%
0
0.00
Dec 05, 2025
269.50
269.50
260.00
260.00
260.00
-3.99%
0
0.00
Dec 04, 2025
263.50
272.10
263.50
270.80
270.80
+2.38%
0
0.00
Dec 03, 2025
262.40
264.50
260.30
264.50
264.50
+0.27%
0
0.00
Dec 02, 2025
261.90
266.80
261.90
263.80
263.80
+0.30%
0
0.00
Dec 01, 2025
268.90
268.90
263.00
263.00
263.00
-2.08%
39
13.88
Nov 28, 2025
268.60
269.70
268.00
268.60
268.60
+0.15%
0
0.00
Nov 27, 2025
269.40
269.40
269.40
269.40
268.21
-0.04%
0
0.00
Nov 26, 2025
270.70
272.00
269.90
270.70
269.51
-0.18%
0
0.00
Nov 25, 2025
266.90
272.40
266.90
272.40
271.20
+1.83%
3
0.85
Nov 24, 2025
264.10
268.80
264.10
268.70
267.51
+2.00%
0
0.00
Nov 21, 2025
260.20
266.80
258.50
264.60
263.43
+1.83%
15
3.74
Nov 20, 2025
268.50
272.50
261.00
261.00
259.85
-2.44%
0
0.00
Nov 19, 2025
267.00
268.70
264.50
268.70
267.51
+1.50%
5
1.27
Nov 18, 2025
263.00
267.60
263.00
265.90
264.73
+0.18%
4
1.03
Nov 17, 2025
271.20
271.20
266.50
266.60
265.42
-0.53%
4
1.05
Nov 14, 2025
266.50
272.20
265.50
269.20
268.01
+1.31%
0
0.00
Nov 13, 2025
272.90
272.90
266.30
266.90
265.72
-2.23%
0
0.00
Nov 12, 2025
278.70
278.70
274.20
274.20
272.99
-1.25%
0
0.00
Nov 11, 2025
273.50
280.50
271.00
278.90
277.67
+1.94%
0
0.00
Nov 10, 2025
267.80
274.80
267.80
274.80
273.59
+3.26%
0
0.00
Rows: