Daily trading records

Huntington Ingalls Industries Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Huntington Ingalls Industries.

The verified trading-day record runs from July 8, 2026 through September 30, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Huntington Ingalls Industries email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Huntington Ingalls Industries's price trend and period performance.

The chart connects verified session closes from July 7, 2026 through September 30, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.83%

From the September 23, 2026 close of $269.80 to $267.56 on September 30, 2026.

20-session performance

-8.50%

From the September 1, 2026 close of $292.42 to $267.56 on September 30, 2026.

60-session performance

-7.57%

From the July 7, 2026 close of $289.46 to $267.56 on September 30, 2026.

Huntington Ingalls Industries Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$267.12$269.87$262.91$267.56382,460+$7.92 (+3.05%)
$257.44$262.4999$256.7875$259.64521,153+$2.59 (+1.01%)
$261.69$262.505$256.81$257.05617,202-$6.97 (-2.64%)
$265.00$266.05$261.71$264.02305,729-$1.98 (-0.74%)
$270.00$271.99$265.58$266.00375,589-$3.80 (-1.41%)
$269.99$274.35$268.0741$269.80476,644-$1.15 (-0.42%)
$278.00$278.78$268.09$270.95541,652-$5.15 (-1.87%)
$273.39$276.78$272.2305$276.10425,064+$3.24 (+1.19%)
$277.13$277.135$270.15$272.861,455,097-$4.28 (-1.54%)
$279.72$283.25$275.5201$277.14421,723-$0.95 (-0.34%)
$279.21$280.51$275.04$278.09467,208-$1.37 (-0.49%)
$280.98$280.98$272.88$279.46416,435-$0.55 (-0.20%)
$277.77$282.19$277.16$280.01329,924+$0.32 (+0.11%)
$283.79$284.87$278.17$279.69445,858-$1.98 (-0.70%)
$280.00$285.16$279.62$281.67410,016+$0.82 (+0.29%)
$288.25$290.59$280.77$280.85356,718-$6.82 (-2.37%)
$286.99$293.00$286.45$287.67328,850+$1.74 (+0.61%)
$288.14$290.15$284.055$285.93312,681-$4.80 (-1.65%)
$291.13$295.50$286.20$290.73287,960+$2.01 (+0.70%)
$292.24$292.72$287.215$288.72354,608-$3.70 (-1.27%)
$290.88$294.515$290.7001$292.42385,327+$1.22 (+0.42%)
$291.51$297.4552$288.28$291.20445,011-$3.01 (-1.02%)
$296.42$297.375$290.50$294.21442,537-$3.08 (-1.04%)
$296.99$298.83$293.02$297.29325,303+$0.89 (+0.30%)
$291.15$298.99$291.00$296.40367,983+$5.25 (+1.80%)
$294.26$295.8699$286.50$291.15364,535-$3.48 (-1.18%)
$297.18$298.05$291.15$294.63335,534-$3.57 (-1.20%)
$303.42$305.25$296.89$298.20491,354-$3.20 (-1.06%)
$310.32$310.76$300.26$301.40400,910-$10.36 (-3.32%)
$316.89$317.00$310.56$311.76407,368-$5.85 (-1.84%)
$319.44$322.475$317.31$317.61592,952-$0.73 (-0.23%)
$325.74$327.25$317.505$318.34422,408-$9.37 (-2.86%)
$330.52$330.75$322.35$327.71406,045+$1.95 (+0.60%)
$327.02$328.665$322.00$325.76367,337-$1.04 (-0.32%)
$325.61$329.485$323.25$326.80313,536-$1.05 (-0.32%)
$328.80$334.168$326.26$327.85400,336-$2.96 (-0.89%)
$324.83$334.50$324.00$330.81441,050+$6.33 (+1.95%)
$322.92$325.1925$320.50$324.48292,819+$2.72 (+0.85%)
$322.47$325.28$319.72$321.76464,960+$4.06 (+1.28%)
$327.37$329.56$316.39$317.70598,564-$5.36 (-1.66%)
$327.69$330.415$316.465$323.06607,859-$2.89 (-0.89%)
$333.00$334.53$325.405$325.95605,967-$0.50 (-0.15%)
$323.01$329.545$311.50$326.45930,564+$6.55 (+2.05%)
$307.01$320.65$296.66$319.901,374,580+$39.50 (+14.09%)
$300.25$302.78$279.44$280.40770,507-$19.50 (-6.50%)
$289.81$301.69$285.08$299.901,022,982+$11.65 (+4.04%)
$287.59$290.57$284.455$288.25371,954+$0.66 (+0.23%)
$289.41$292.685$286.8601$287.59324,635+$0.50 (+0.17%)
$282.59$295.40$282.59$287.09698,772+$9.81 (+3.54%)
$273.00$277.93$271.975$277.28331,369+$8.52 (+3.17%)
$267.70$271.36$263.62$268.76381,023-$1.28 (-0.47%)
$270.81$273.52$269.22$270.04342,412+$0.91 (+0.34%)
$273.78$277.1999$268.25$269.13947,220-$1.92 (-0.71%)
$276.86$277.9851$270.13$271.05529,693-$6.74 (-2.43%)
$281.72$283.55$276.70$277.79378,543-$2.21 (-0.79%)
$285.89$287.6525$279.805$280.00253,769-$4.86 (-1.71%)
$287.29$288.285$284.40$284.86301,120-$1.23 (-0.43%)
$286.73$287.235$283.90$286.09235,807-$0.12 (-0.04%)
$287.08$289.674$282.535$286.21321,565-$3.26 (-1.13%)
$285.76$290.00$284.02$289.47379,695+$0.01 (+0.00%)

Verified data

Trading days shown
60
Coverage start
July 8, 2026
Coverage end
September 30, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Huntington Ingalls Industries company profile.Review Huntington Ingalls Industries valuation and profitability metrics.Review Huntington Ingalls Industries analyst price targets.

Read the frequently asked questions.

What is Huntington Ingalls Industries's latest verified closing price?

Huntington Ingalls Industries closed at $267.56 on September 30, 2026.

What period does Huntington Ingalls Industries's price history cover?

The page shows 60 verified sessions from July 8, 2026 through September 30, 2026.

What data is included in Huntington Ingalls Industries's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Huntington Ingalls Industries's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Huntington Ingalls Industries's daily prices?

Daily aggregate prices are provided by Polygon.