Huntington Ingalls Industries, Inc.
HIINYSEIndustrials● Active
$293.04
$-1.49(-0.51%)
Market Cap$11.5B
P/E Ratio—
52W High$460
52W Low$215.05
Huntington Ingalls Industries, Inc.（HII）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hii · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$460.00
Mar 2, 2026
-36.3% from here
5-Year Low5Y
$158.88
Feb 6, 2025
+84.4% from low
IPO Priceadj.
$37.49
Mar 22, 2011
+681.6% since IPO
1 Year Ago
$228.07
Jun 9, 2025
+28.5% in 1Y
5 Years Ago
$222.66
Jun 8, 2021
+31.6% in 5Y
10 Years Ago
$162.78
Jun 8, 2016
+80.0% in 10Y
Historical Price Data · HII
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $294.89 | $296.39 | $290.24 | $293.04 | $293.04 | 347K | -0.63% |
| Jun 4, 2026 | $290.36 | $294.58 | $289.46 | $294.53 | $294.53 | 497K | +1.44% |
| Jun 3, 2026 | $291.83 | $294.21 | $287.43 | $287.54 | $287.54 | 767K | -1.47% |
| Jun 2, 2026 | $298.33 | $298.45 | $291.64 | $293.66 | $293.66 | 527K | -1.57% |
| Jun 1, 2026 | $304.50 | $306.31 | $291.71 | $296.41 | $296.41 | 895K | -2.66% |
| May 29, 2026 | $317.15 | $318.19 | $304.25 | $308.17 | $308.17 | 878K | -2.83% |
| May 28, 2026 | $320.06 | $323.86 | $317.88 | $320.90 | $320.90 | 523K | +0.26% |
| May 27, 2026 | $319.14 | $319.66 | $314.15 | $317.56 | $317.56 | 425K | -0.50% |
| May 26, 2026 | $320.35 | $321.98 | $315.94 | $320.95 | $320.95 | 381K | +0.19% |
| May 22, 2026 | $319.68 | $322.13 | $315.91 | $320.63 | $320.63 | 287K | +0.30% |
| May 21, 2026 | $320.00 | $322.82 | $316.03 | $317.55 | $317.55 | 470K | -0.77% |
| May 20, 2026 | $326.61 | $326.92 | $320.80 | $321.92 | $321.92 | 341K | -1.44% |
| May 19, 2026 | $328.99 | $331.79 | $323.84 | $324.60 | $324.60 | 413K | -1.33% |
| May 18, 2026 | $330.17 | $331.64 | $325.00 | $329.35 | $329.35 | 305K | -0.25% |
| May 15, 2026 | $331.21 | $336.21 | $325.00 | $326.17 | $326.17 | 437K | -1.52% |
| May 14, 2026 | $332.51 | $339.76 | $332.51 | $336.95 | $336.95 | 390K | +1.34% |
| May 13, 2026 | $332.58 | $334.96 | $324.33 | $334.22 | $334.22 | 477K | +0.49% |
| May 12, 2026 | $321.02 | $336.53 | $318.99 | $333.56 | $333.56 | 928K | +3.91% |
| May 11, 2026 | $317.41 | $326.49 | $316.49 | $317.75 | $317.75 | 710K | +0.11% |
| May 8, 2026 | $317.41 | $319.89 | $313.43 | $316.28 | $316.28 | 615K | -0.36% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HII
Jan 1 → Dec 31 · 6 years2026-13.8%$340.07 → $293.04
-13.8%
2025+79.1%$189.84 → $340.07
+79.1%
2024-27.1%$259.08 → $188.97
-27.1%
2023+13.0%$229.68 → $259.64
+13.0%
2022+23.5%$186.79 → $230.68
+23.5%
2021-16.2%$222.86 → $186.74
-16.2%
Best Year2025 · +79.1%
Worst Year2024 · -27.1%
Positive Years3 / 6
Avg Annual Return+9.8%
6Y Total Return+31.5%
6Y CAGR~+4.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in HII?
If you invested $1,000 in HII 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,800
Total Return+80.0%
CAGR~+6.1% / yr
Profit+$800
Based on Jun 8, 2016 · $162.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Huntington Ingalls Industries, Inc.（HII）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $293.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HII 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HII 历史股价FMP 日线复权 OHLCV