|
Market Closed -
NYSE
16:00:02 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 274.08 USD | -1.71% |
|
+0.76% | -19.40% |
Stock exchange
NYSE
HII 274.08 $
-1.71%
168M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HII | 274.08USD | -1.71% | 168M $ | ||
CBOE
| HII | 274.50USD | -1.58% | 5.89M $ | |
|
Tradegate
| HI4 | 244.90EUR | -1.53% | 14.69K € | |
|
Börse Stuttgart
| HI4 | 244.80EUR | -1.37% | 12.24K € | |
|
Boerse Muenchen
| HI4 | 246.15EUR | -0.85% | 12.06K € | |
|
Berne S.E.
| HI4 | 223.65CHF | -8.60% | 3.35K CHF | |
|
London S.E.
| 0J76 | 256.03USD | -5.03% | 768.09 $ | |
|
Deutsche Boerse AG
| HI4 | 244.50EUR | -1.45% | 0 € | |
|
Borsa Italiana
| 1HII | 238.40EUR | -1.89% | 0 € | |
| H1II34 | 18.34BRL | -17.73% | 18.34 R$ |
Quotes 5-day view: Huntington Ingalls Industries, Inc.
Delayed Quote NYSE
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | US$269.64 | US$272.23 | US$273.95 | US$278.86 | US$274.08 |
| Volume | 396,478 | 562,312 | 459,489 | 727,111 | 612,637 |
| Change | -0.87% | +0.96% | +0.63% | +1.79% | -1.71% |
| Opening | US$268.28 | US$270.44 | US$275.69 | US$279.20 | US$275.19 |
| High | US$271.56 | US$274.78 | US$279.33 | US$280.42 | US$277.15 |
| Low | US$267.07 | US$268.65 | US$271.56 | US$274.03 | US$270.04 |
Performance
| 1 day | -1.71% | ||
| 1 week | +0.76% | ||
| Current month | +2.62% | ||
| 1 month | +1.59% | ||
| 3 months | -4.53% | ||
| 6 months | -25.95% | ||
| Current year | -19.40% | ||
| 1 year | -5.52% | ||
| 3 years | +26.69% | ||
| 5 years | +28.78% | ||
| 10 years | +76.05% |
Volumes
marketsDaily volume
612,637
Estimated daily volume
612,637
Avg. Volume 20 sessions
522,907
Daily volume ratio
1.17
Avg. Volume 20 sessions USD
143,318,350.56
Record volume 1
9,026,865
Record volume 2
8,573,419
Record volume 3
2,653,034
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,800,012,219
Net sales (USD)
12,484,000,000
Number of employees
45,000
Sales / Employee (USD)
277,422
Free-Float
72.63%
Free-Float capitalization (USD)
10,747,954,834
Average Daily Capital Traded
1.33%
Indicators
Moving average 5 days
273.75
Moving average 20 days
266.58
Moving average 50 days
281.11
Moving average 100 days
287.25
Price spread / (MMA5)
-0.12%
Price spread / (MMA20)
-2.74%
Price spread / (MMA50)
+2.56%
Price spread / (MMA100)
+4.81%
RSI 9 days
65.8
RSI 14 days
57.57
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.71% | +0.76% | -5.52% | +26.69% | 10.8B | |
| -2.69% | -8.98% | -6.77% | +167.73% | 295B | |
| -1.90% | -1.50% | +6.45% | +161.19% | 258B | |
| -1.19% | -3.20% | -7.14% | +57.11% | 171B | |
| +0.43% | -0.98% | -13.51% | +4.04% | 149B | |
| -10.00% | -14.26% | -11.70% | +85.33% | 126B | |
| -7.57% | -13.80% | +5.02% | +472.09% | 129B | |
| +2.42% | +9.44% | +23.79% | +35.42% | 139B | |
| -0.41% | +1.49% | +2.30% | +49.80% | 94.38B | |
| -0.16% | +6.07% | -8.96% | +14.74% | 78.34B | |
| Average | -2.00% | -2.02% | -1.60% | +107.41% | 145.02B | |
| Weighted average by Cap. | -1.78% | -2.91% | -1.12% | +126.87% |
Historical Quotes: Huntington Ingalls Industries, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
155836ae782dfd83cd.0Ww-YNZwzA7NcTFrQU_Y6ATmYf3fqnIbVNrhOU56hqc.jghyDq8po2e_XAclDT-IiTGEBJys0zd4O5TUdRYsz8S3OUwqoUS_P6Y3BQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 274.08 | 70,814 | 429,399 |
| 16:00:00 | 274.13 | 3,173 | 358,585 |
| 15:59:59 | 274.05 | 100 | 355,412 |
| 15:59:59 | 274.04 | 79 | 355,312 |
| 15:59:57 | 274.05 | 47 | 355,233 |
| 15:59:57 | 274.05 | 49 | 355,186 |
| 15:59:57 | 274.05 | 60 | 355,137 |
| 15:59:57 | 274.05 | 60 | 355,077 |
| 15:59:57 | 274.05 | 60 | 355,017 |
| 15:59:57 | 274.05 | 60 | 354,957 |
Price Extremes
| 1 week | 267.07 |  | 280.42 |
| 1 month | 255.36 | | 280.42 |
| Current year | 255.36 | | 460 |
| 1 year | 255.36 | | 460 |
| 3 years | 158.88 | | 460 |
| 5 years | 158.88 | | 460 |
| 10 years | 136.44 | | 460 |
Monthly variations
Annual variations
| 2026 | -19.40% | ||
| 2025 | +79.96% | ||
| 2024 | -27.22% | ||
| 2023 | +12.55% | ||
| 2022 | +23.53% | ||
| 2021 | +9.54% | ||
| 2020 | -32.05% | ||
| 2019 | +31.83% | ||
| 2018 | -19.26% | ||
| 2017 | +27.97% | ||
| 2016 | +45.20% | ||
| 2015 | +12.80% | ||
| 2014 | +24.94% | ||
| 2013 | +107.68% | ||
| 2012 | +38.55% | ||
| 2011 | -16.56% |
- Stock Market
- Stocks
- HII Stock
- Quotes Huntington Ingalls Industries, Inc.
Select your edition
All financial news and data tailored to specific country editions
