Huntington Ingalls Industries
$268.54Change from previous close: −2.11%Absolute change: −$5.79
Price history
−4.85% over the period1 year: from $282.22 (October 2, 2025) to $268.54 (October 2, 2026), −4.85%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $268.54 |
| October 1, 2026 | $274.33 |
| September 30, 2026 | $267.07 |
| September 29, 2026 | $259.64 |
| September 28, 2026 | $257.05 |
| September 25, 2026 | $264.02 |
| September 24, 2026 | $266.00 |
| September 23, 2026 | $269.80 |
| September 22, 2026 | $270.95 |
| September 21, 2026 | $276.10 |
| September 18, 2026 | $272.86 |
| September 17, 2026 | $277.14 |
| September 16, 2026 | $278.09 |
| September 15, 2026 | $279.46 |
| September 14, 2026 | $280.01 |
| September 11, 2026 | $279.69 |
| September 10, 2026 | $281.67 |
| September 9, 2026 | $280.85 |
| September 8, 2026 | $287.67 |
| September 4, 2026 | $285.93 |
| September 3, 2026 | $290.73 |
| September 2, 2026 | $288.72 |
| September 1, 2026 | $292.42 |
| August 31, 2026 | $291.20 |
| August 28, 2026 | $294.21 |
| August 27, 2026 | $297.29 |
| August 26, 2026 | $296.40 |
| August 25, 2026 | $291.15 |
| August 24, 2026 | $294.63 |
| August 21, 2026 | $298.20 |
| August 20, 2026 | $301.40 |
| August 19, 2026 | $311.76 |
| August 18, 2026 | $317.61 |
| August 17, 2026 | $318.34 |
| August 14, 2026 | $327.71 |
| August 13, 2026 | $325.76 |
| August 12, 2026 | $326.80 |
| August 11, 2026 | $327.85 |
| August 10, 2026 | $330.81 |
| August 7, 2026 | $324.48 |
| August 6, 2026 | $321.76 |
| August 5, 2026 | $317.70 |
| August 4, 2026 | $323.06 |
| August 3, 2026 | $325.95 |
| July 31, 2026 | $326.45 |
| July 30, 2026 | $319.90 |
| July 29, 2026 | $280.40 |
| July 28, 2026 | $299.90 |
| July 27, 2026 | $288.25 |
| July 24, 2026 | $287.59 |
| July 23, 2026 | $287.09 |
| July 22, 2026 | $277.28 |
| July 21, 2026 | $268.76 |
| July 20, 2026 | $270.04 |
| July 17, 2026 | $269.13 |
| July 16, 2026 | $271.05 |
| July 15, 2026 | $277.79 |
| July 14, 2026 | $280.00 |
| July 13, 2026 | $284.86 |
| July 10, 2026 | $286.09 |
| July 9, 2026 | $286.21 |
| July 8, 2026 | $289.47 |
| July 7, 2026 | $289.46 |
| July 6, 2026 | $294.10 |
| July 2, 2026 | $291.50 |
| July 1, 2026 | $278.97 |
| June 30, 2026 | $279.89 |
| June 29, 2026 | $277.39 |
| June 26, 2026 | $281.99 |
| June 25, 2026 | $279.09 |
| June 24, 2026 | $279.62 |
| June 23, 2026 | $283.48 |
| June 22, 2026 | $278.19 |
| June 18, 2026 | $285.43 |
| June 17, 2026 | $296.89 |
| June 16, 2026 | $298.51 |
| June 15, 2026 | $299.66 |
| June 12, 2026 | $297.68 |
| June 11, 2026 | $300.95 |
| June 10, 2026 | $289.13 |
| June 9, 2026 | $297.52 |
| June 8, 2026 | $292.26 |
| June 5, 2026 | $293.04 |
| June 4, 2026 | $294.53 |
| June 3, 2026 | $287.54 |
| June 2, 2026 | $293.66 |
| June 1, 2026 | $296.41 |
| May 29, 2026 | $308.17 |
| May 28, 2026 | $320.90 |
| May 27, 2026 | $317.56 |
| May 26, 2026 | $320.95 |
| May 22, 2026 | $320.63 |
| May 21, 2026 | $317.55 |
| May 20, 2026 | $321.92 |
| May 19, 2026 | $324.60 |
| May 18, 2026 | $329.35 |
| May 15, 2026 | $326.17 |
| May 14, 2026 | $336.95 |
| May 13, 2026 | $334.22 |
| May 12, 2026 | $333.56 |
| May 11, 2026 | $317.75 |
| May 8, 2026 | $316.28 |
| May 7, 2026 | $314.72 |
| May 6, 2026 | $319.54 |
| May 5, 2026 | $326.13 |
| May 4, 2026 | $363.37 |
| May 1, 2026 | $360.60 |
| April 30, 2026 | $364.29 |
| April 29, 2026 | $362.17 |
| April 28, 2026 | $361.40 |
| April 27, 2026 | $358.40 |
| April 24, 2026 | $359.29 |
| April 23, 2026 | $370.14 |
| April 22, 2026 | $366.88 |
| April 21, 2026 | $378.21 |
| April 20, 2026 | $392.19 |
| April 17, 2026 | $394.81 |
| April 16, 2026 | $396.17 |
| April 15, 2026 | $398.13 |
| April 14, 2026 | $398.07 |
| April 13, 2026 | $394.46 |
| April 10, 2026 | $394.41 |
| April 9, 2026 | $403.37 |
| April 8, 2026 | $411.35 |
| April 7, 2026 | $402.28 |
| April 6, 2026 | $407.66 |
| April 2, 2026 | $396.62 |
| April 1, 2026 | $393.32 |
| March 31, 2026 | $379.90 |
| March 30, 2026 | $369.08 |
| March 27, 2026 | $381.79 |
| March 26, 2026 | $384.79 |
| March 25, 2026 | $402.56 |
| March 24, 2026 | $402.08 |
| March 23, 2026 | $396.57 |
| March 20, 2026 | $407.98 |
| March 19, 2026 | $418.42 |
| March 18, 2026 | $427.99 |
| March 17, 2026 | $422.94 |
| March 16, 2026 | $416.59 |
| March 13, 2026 | $415.71 |
| March 12, 2026 | $414.56 |
| March 11, 2026 | $413.70 |
| March 10, 2026 | $417.51 |
| March 9, 2026 | $429.58 |
| March 6, 2026 | $429.11 |
| March 5, 2026 | $421.17 |
| March 4, 2026 | $437.03 |
| March 3, 2026 | $440.33 |
| March 2, 2026 | $453.73 |
| February 27, 2026 | $444.52 |
| February 26, 2026 | $443.00 |
| February 25, 2026 | $435.58 |
| February 24, 2026 | $447.73 |
| February 23, 2026 | $438.01 |
| February 20, 2026 | $437.57 |
| February 19, 2026 | $443.14 |
| February 18, 2026 | $424.89 |
| February 17, 2026 | $417.83 |
| February 13, 2026 | $418.78 |
| February 12, 2026 | $406.76 |
| February 11, 2026 | $392.70 |
| February 10, 2026 | $399.37 |
| February 9, 2026 | $405.82 |
| February 6, 2026 | $397.77 |
| February 5, 2026 | $369.38 |
| February 4, 2026 | $413.14 |
| February 3, 2026 | $429.64 |
| February 2, 2026 | $420.30 |
| January 30, 2026 | $420.51 |
| January 29, 2026 | $427.83 |
| January 28, 2026 | $425.39 |
| January 27, 2026 | $422.79 |
| January 26, 2026 | $413.56 |
| January 23, 2026 | $418.58 |
| January 22, 2026 | $424.14 |
| January 21, 2026 | $422.68 |
| January 20, 2026 | $415.58 |
| January 16, 2026 | $425.90 |
| January 15, 2026 | $418.86 |
| January 14, 2026 | $415.39 |
| January 13, 2026 | $411.66 |
| January 12, 2026 | $398.25 |
| January 9, 2026 | $386.99 |
| January 8, 2026 | $378.47 |
| January 7, 2026 | $356.45 |
| January 6, 2026 | $367.60 |
| January 5, 2026 | $363.48 |
| January 2, 2026 | $349.75 |
| December 31, 2025 | $340.07 |
| December 30, 2025 | $341.98 |
| December 29, 2025 | $345.73 |
| December 26, 2025 | $351.13 |
| December 24, 2025 | $355.45 |
| December 23, 2025 | $354.52 |
| December 22, 2025 | $353.52 |
| December 19, 2025 | $336.64 |
| December 18, 2025 | $322.63 |
| December 17, 2025 | $321.29 |
| December 16, 2025 | $326.80 |
| December 15, 2025 | $329.16 |
| December 12, 2025 | $326.92 |
| December 11, 2025 | $326.72 |
| December 10, 2025 | $323.14 |
| December 9, 2025 | $314.95 |
| December 8, 2025 | $315.88 |
| December 5, 2025 | $304.58 |
| December 4, 2025 | $315.88 |
| December 3, 2025 | $309.23 |
| December 2, 2025 | $307.20 |
| December 1, 2025 | $306.65 |
| November 28, 2025 | $313.62 |
| November 26, 2025 | $314.31 |
| November 25, 2025 | $314.73 |
| November 24, 2025 | $309.92 |
| November 21, 2025 | $305.49 |
| November 20, 2025 | $301.83 |
| November 19, 2025 | $309.74 |
| November 18, 2025 | $309.16 |
| November 17, 2025 | $309.74 |
| November 14, 2025 | $313.97 |
| November 13, 2025 | $312.67 |
| November 12, 2025 | $317.89 |
| November 11, 2025 | $324.19 |
| November 10, 2025 | $318.66 |
| November 7, 2025 | $309.56 |
| November 6, 2025 | $305.43 |
| November 5, 2025 | $306.68 |
| November 4, 2025 | $315.90 |
| November 3, 2025 | $317.54 |
| October 31, 2025 | $322.02 |
| October 30, 2025 | $319.07 |
| October 29, 2025 | $298.42 |
| October 28, 2025 | $299.14 |
| October 27, 2025 | $301.69 |
| October 24, 2025 | $299.91 |
| October 23, 2025 | $290.09 |
| October 22, 2025 | $283.64 |
| October 21, 2025 | $287.53 |
| October 20, 2025 | $285.77 |
| October 17, 2025 | $280.02 |
| October 16, 2025 | $282.66 |
| October 15, 2025 | $284.96 |
| October 14, 2025 | $291.94 |
| October 13, 2025 | $287.90 |
| October 10, 2025 | $282.99 |
| October 9, 2025 | $286.14 |
| October 8, 2025 | $290.83 |
| October 7, 2025 | $285.38 |
| October 6, 2025 | $288.49 |
| October 3, 2025 | $284.24 |
| October 2, 2025 | $282.22 |
At a glance
The company
Huntington Ingalls Industries, Inc. designs, builds, overhauls, and repairs military ships in the United States.
Latest results
Quarter to June 30, 2026 · EPS $5.27 (estimate $3.82)
Next event
Quarterly results · October 29, 2026
Dividend
Last ex-dividend on August 28, 2026
Where the price stands
52-wk low$256.79
$268.54
52-wk high$460.00
−41.62% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −6.99% | +0.73% |
| Year to date | −21.03% | +12.81% |
| 1 year | −4.85% | +15.00% |
Analysts · 12 analysts
Average target$367.25+36.76% vs. price
Buy 6 · Hold 6 · Sell 0 · Buy
Latest news
All newsThe business in numbers
Revenue
$3.42B
Latest quarter · Q2 2026
Net income
$208M
Latest quarter · Q2 2026
Net margin
6.1%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $10.56B
- P/E
- 16.0
- EPS
- $16.79
- Volume
- 192K
- Dividend yield
- 2.01%
Stocks to explore
Other companies in the Industrials sector
