American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Huntington Ingalls Industries, Inc.

HII Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

HII historical prices

$HII is featured in our Top Gov Contract Recipients strategy.

All Strategies
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of HII by members of U.S. Congress

Politician Type Traded
Brian Babin House / R Sale $15,001 - $50,000 May 05, 2026
Julie Johnson House / D Sale $1,001 - $15,000 Feb 12, 2025
Michael T. McCaul House / R Sale $50,001 - $100,000 Mar 02, 2022
Michael T. McCaul House / R Sale $15,001 - $50,000 Mar 02, 2022
Michael T. McCaul House / R Purchase $1,001 - $15,000 Feb 15, 2022
Michael T. McCaul House / R Purchase $1,001 - $15,000 Feb 15, 2022
Michael T. McCaul House / R Sale $1,001 - $15,000 Dec 14, 2021
Michael T. McCaul House / R Sale $1,001 - $15,000 Dec 14, 2021
Dwight Evans House / D Sale $1,001 - $15,000 Dec 30, 2020
Michael T. McCaul House / R Purchase $1,001 - $15,000 Dec 16, 2020
Michael T. McCaul House / R Purchase $1,001 - $15,000 Dec 16, 2020
Michael T. McCaul House / R Purchase $1,001 - $15,000 Oct 15, 2020
Michael T. McCaul House / R Purchase $1,001 - $15,000 Oct 15, 2020
Michael T. McCaul House / R Purchase $1,001 - $15,000 Sep 02, 2020
Michael T. McCaul House / R Purchase $1,001 - $15,000 Sep 02, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Oct 21, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Sep 16, 2019
Dwight Evans House / D Sale $1,001 - $15,000 Apr 15, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Nov 13, 2018
Carlos Curbelo House / R Purchase $1,001 - $15,000 Aug 28, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 May 08, 2018
Ro Khanna House / D Sale $1,001 - $15,000 Apr 03, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 27, 2018
Dwight Evans House / D Purchase $15,001 - $50,000 Oct 20, 2017
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 27, 2017
Bob Corker Senate / R Sale (Full) $1,001 - $15,000 May 20, 2014
Bob Corker Senate / R Purchase $1,001 - $15,000 Mar 03, 2014
Bob Corker Senate / R Purchase $1,001 - $15,000 Jan 08, 2014
HII Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
HII Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
HII Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in HII holdings by institutional investors

Insider Trading

Quarterly net insider trading by HII's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $1,143,000 Jul 20, 2026 Issue: Taxation/Internal Revenue Code Foreign Relations Defense Energy/Nuclear Labor Issues/Antitrust/Workplace
  • $1,700,000 May 12, 2026 Issue: Defense Energy/Nuclear Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Foreign Relations
  • $1,580,000 Jan 20, 2026 Issue: Energy/Nuclear Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Foreign Relations Defense
  • $1,080,000 Jan 20, 2026 Issue: Defense Energy/Nuclear Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Foreign Relations
  • $1,140,000 Jan 20, 2026 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Foreign Relations Defense Energy/Nuclear
  • $1,130,000 Oct 20, 2025 Issue: Defense Energy/Nuclear Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Foreign Relations
  • $1,160,000 Jan 21, 2025 Issue: Defense Energy/Nuclear Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Foreign Relations
  • $1,140,000 Oct 22, 2024 Issue: Foreign Relations Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Energy/Nuclear Defense
  • $1,110,000 Oct 21, 2024 Issue: Foreign Relations Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Energy/Nuclear Defense
  • $1,774,294 Sep 12, 2024 Issue: Foreign Relations Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Energy/Nuclear Defense
  • $1,109,165 Jan 24, 2024 Issue: Foreign Relations Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Energy/Nuclear Defense
  • $1,115,468 Oct 19, 2023 Issue: Foreign Relations Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Energy/Nuclear Defense
  • $1,168,286 Jul 20, 2023 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Energy/Nuclear Defense
  • $1,066,938 Jan 19, 2023 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Energy/Nuclear Defense
  • $1,040,000 Nov 22, 2022 Issue: Energy/Nuclear Homeland Security Defense
  • $1,055,000 Oct 20, 2022 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Energy/Nuclear Homeland Security Defense
  • $1,140,000 Jul 20, 2022 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Energy/Nuclear Homeland Security Defense
  • $1,100,000 Jan 19, 2022 Issue: Homeland Security Energy/Nuclear Defense Labor Issues/Antitrust/Workplace
  • $1,140,000 Oct 19, 2021 Issue: Defense Energy/Nuclear Homeland Security Labor Issues/Antitrust/Workplace
  • $1,130,000 Jul 19, 2021 Issue: Homeland Security Defense Energy/Nuclear Labor Issues/Antitrust/Workplace
  • $1,340,000 Apr 20, 2021 Issue: Defense Energy/Nuclear Labor Issues/Antitrust/Workplace Homeland Security
  • $1,296,047 Jan 20, 2021 Issue: Defense Homeland Security Energy/Nuclear
  • $1,167,245 Oct 20, 2020 Issue: Homeland Security Defense Energy/Nuclear
  • $1,230,023 Jul 20, 2020 Issue: Homeland Security Defense Energy/Nuclear
  • $824,239 Apr 20, 2020 Issue: Homeland Security Defense Energy/Nuclear
  • $2,326,071 Jan 21, 2020 Issue: Energy/Nuclear Defense Homeland Security
  • $1,403,088 Oct 17, 2019 Issue: Homeland Security Defense Energy/Nuclear
  • $1,720,413 Oct 17, 2019 Issue: Energy/Nuclear Defense Homeland Security
  • $1,097,455 Apr 22, 2019 Issue: Energy/Nuclear Defense Homeland Security
  • $1,325,624 Jan 18, 2019 Issue: Energy/Nuclear Defense Homeland Security
  • $1,230,081 Oct 17, 2018 Issue: Homeland Security Defense Energy/Nuclear
  • $1,469,169 Jul 20, 2018 Issue: Energy/Nuclear Defense Homeland Security
  • $1,004,703 Apr 20, 2018 Issue: Energy/Nuclear Defense Homeland Security
  • $1,124,273 Jan 22, 2018 Issue: Homeland Security Energy/Nuclear Defense
  • $944,556 Oct 20, 2017 Issue: Defense Energy/Nuclear Homeland Security
  • $1,642,269 Aug 25, 2017 Issue: Defense Homeland Security
  • $1,108,011 Aug 25, 2017 Issue: Homeland Security Defense Energy/Nuclear
  • $1,953,611 Jan 24, 2017 Issue: Homeland Security Defense Energy/Nuclear
  • $1,064,932 Oct 14, 2016 Issue: Energy/Nuclear Defense Homeland Security
  • $1,458,279 Jul 14, 2016 Issue: Homeland Security Defense Energy/Nuclear
  • $1,358,011 Apr 15, 2016 Issue: Homeland Security Energy/Nuclear Defense
  • $1,126,877 Jan 20, 2016 Issue: Defense Energy/Nuclear Homeland Security
  • $1,269,252 Dec 04, 2015 Issue: Homeland Security Defense Energy/Nuclear
  • $1,489,562 Jul 14, 2015 Issue: Homeland Security Defense Energy/Nuclear
  • $962,726 Apr 17, 2015 Issue: Homeland Security Defense
  • $1,880,200 Jan 20, 2015 Issue: Defense Homeland Security
  • $1,330,045 Oct 14, 2014 Issue: Defense Homeland Security
  • $1,622,387 Jul 18, 2014 Issue: Homeland Security Defense
  • $678,868 Jul 08, 2014 Issue: Defense Homeland Security
  • $1,527,845 Jan 17, 2014 Issue: Defense Homeland Security
  • $1,323,133 Oct 17, 2013 Issue: Defense Homeland Security Energy/Nuclear
  • $1,278,782 Jul 19, 2013 Issue: Defense Homeland Security
  • $1,180,995 Apr 18, 2013 Issue: Defense Homeland Security
  • $1,585,116 Jan 18, 2013 Issue: Defense Homeland Security
  • $1,064,973 Oct 18, 2012 Issue: Homeland Security Defense
  • $1,185,188 Jul 13, 2012 Issue: Homeland Security Defense
  • $533,953 Apr 19, 2012 Issue: Defense Homeland Security
  • $1,975,637 Jan 19, 2012 Issue: Defense Homeland Security
  • $761,110 Oct 18, 2011 Issue: Defense Homeland Security
  • $541,667 Oct 18, 2011 Issue: Defense Homeland Security
Revolving Door

Former government officials who have lobbied for HII

48 former government officials from 17 congressional offices at 13 lobbying firms have lobbied for HII, most recently Jul 21, 2026.

  • Susan M. Collins
    Robert Epplin Senate LD, Sen. Collins; LD Sen. Smith; Analyst, OMB Budget Review Division; Prof Staff, Senate Finance Committee; LA Sen. Packwood. Formerly with Susan M. Collins · KED STRATEGIES, LLC · Jul 21, 2026
  • Susan M. Collins
    Kevin Kelley Senate Communications Director of Senator Susan Collins; Staff Director for the US Senate Special Committee on Aging. Formerly with Susan M. Collins · KED STRATEGIES, LLC · Jul 21, 2026
  • Roger F. Wicker
    Erskine Wells Senate Dep COS Sen. Wicker; COS Rep. Palazzo; Leg Asst Sen Wicker; Intern Sen. Cochran Formerly with Roger F. Wicker · BGR GOVERNMENT AFFAIRS · Jul 20, 2026
  • Pete Landrum Senate Senior Defense Policy Advisor Sen. Session Formerly Session · BGR GOVERNMENT AFFAIRS · Jul 20, 2026
  • Dan Greenwood House Deputy Asst. to the President for Leg Affairs; Sr. Dir. for Leg. Affairs National Security Council; Dir. USMC Cong. Liaison (House); USMC Officer Formerly Deputy Asst. to the President for Leg Affairs; Sr. Dir. for Leg. Affairs Nationa · BGR GOVERNMENT AFFAIRS · Jul 20, 2026
  • Sam Gejdenson
    Maya Seiden House Intern, WH Counsels Office; Intern, Rep. Sam Gejdenson; Sp. Asst to Cab Sec., WH; Advisor to CoS, Energy Dept.; Sp Asst to Sec of Energy; Sen Advisor, Off of Dep. Sec of State; CoS Office of the Dep Sec of State for Management and Res. Formerly with Sam Gejdenson · BGR GOVERNMENT AFFAIRS · Oct 20, 2025
  • Walker Roberts Congress Dep. COS, House Intl. Rel. Comm.; Sp. Asst. to Pres.; Policy Analyst, Senate Formerly Dep. COS, House Intl. Rel. Comm.; Sp. Asst. to Pres.; Policy Analyst, Senate · BGR GOVERNMENT AFFAIRS · Oct 20, 2025
  • Dennis Moore
    Andrew Lewin House Leg Asst/Dir., Rep. Dennis Moore; Leg Asst/Dir., Rep. Max Sandlin; Intern, House Min. Leader Richard Gephardt Formerly with Dennis Moore · BGR GOVERNMENT AFFAIRS · Oct 20, 2025
See all 48 on the Revolving Door dashboard
Corporate Lobbying

HII Estimated quarterly lobbying spending

Revenue Breakdown

HII Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
HII Income Statement
HII Balance Sheet
HII Cash Flow
U.S. Patents

New HII patent grants

  • Patent Title: Fiber-optic-splice enclosure Oct. 22, 2024
  • Patent Title: Maritime automated alignment and connection system Sep. 10, 2024
  • Patent Title: Maritime automated alignment and connection system Jan. 03, 2023
  • Patent Title: Fiber-optic-splice enclosure Jun. 07, 2022
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to HII from public contracts

HII News

Recent insights relating to HII

CNBC Recommendations

Recent picks made for HII stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in HII

HII Analyst Ratings

HII Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
HII Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $HII stock a Buy, Sell, or Hold?

  • What is the price target for $HII stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

HII Top Shareholders
Shareholder
Shares Held
HII Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $HII stock?

  • Who owns the most shares of $HII stock?

  • What funds own $HII stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

HII Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view HII Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About HII

Huntington Ingalls Industries is the largest independent military shipbuilder in the US, spun out from Northrop Grumman in 2011. It operates three segments, two of which are storied shipyards: Ingalls produces non-nuclear-powered ships, including amphibious landing ships and Arleigh Burke-class destroyers, while Newport News produces nuclear-powered ships as the only producer of Gerald Ford-class aircraft carriers and a major subcontractor on Virginia- and Columbia-class nuclear submarines. HII shares production of destroyers and nuclear submarines with General Dynamics' Bath Iron Works and Electric Boat shipyards, respectively. The company's mission technologies segment produces uncrewed sea vessels and provides a range of IT and other services to US government agencies.

  • Address Newport News, VA
  • Market Cap 10.7 billion
  • Employees 45,000
  • Industrial Classification Ship & Boat Building & Repairing

Huntington Ingalls Industries, Inc. (HII) Historical Stock Prices

Huntington Ingalls Industries, Inc. (HII) closed at $270.95 on September 22, 2026. Over the past year its adjusted close ranged from $266.77 to $449.60. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-8.71%
  • 3 months-3.97%
  • Year to date-19.34%
  • 1 year-0.24%
  • 3 years+43.33%
  • 5 years+55.11%
  • Max+286.17%
See every congressional and insider trade on the HII price chart

Quiver Premium charts HII's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 278.00 278.78 268.09 270.95 270.95 541,651
Sep 21, 2026 273.39 276.78 272.23 276.10 276.10 425,063
Sep 18, 2026 277.13 277.13 270.15 272.86 272.86 1,455,097
Sep 17, 2026 279.72 283.25 275.52 277.14 277.14 421,722
Sep 16, 2026 279.21 280.51 275.04 278.09 278.09 467,208
Sep 15, 2026 280.98 280.98 272.88 279.46 279.46 416,434
Sep 14, 2026 277.77 282.19 277.16 280.01 280.01 329,923
Sep 11, 2026 283.79 284.87 278.17 279.69 279.69 445,857
Sep 10, 2026 280.00 285.16 279.62 281.67 281.67 410,016
Sep 9, 2026 288.25 290.59 280.77 280.85 280.85 356,717
Sep 8, 2026 286.99 293.00 286.45 287.67 287.67 328,849
Sep 4, 2026 288.14 290.15 284.06 285.93 285.93 312,680
Sep 3, 2026 291.13 295.50 286.20 290.73 290.73 287,959
Sep 2, 2026 292.24 292.72 287.21 288.72 288.72 354,608
Sep 1, 2026 290.88 294.51 290.70 292.42 292.42 385,326
Aug 31, 2026 291.51 297.46 288.28 291.20 291.20 445,011
Aug 28, 2026$1.38 dividend 296.42 297.38 290.50 294.21 294.21 442,537
Aug 27, 2026 296.99 298.83 293.02 297.29 295.90 325,302
Aug 26, 2026 291.15 298.99 291.00 296.40 295.02 367,983
Aug 25, 2026 294.26 295.87 286.50 291.15 289.79 364,534
Aug 24, 2026 297.18 298.05 291.15 294.63 293.25 335,533
Aug 21, 2026 303.42 305.25 296.89 298.20 296.81 491,354
Aug 20, 2026 310.32 310.76 300.26 301.40 299.99 400,910
Aug 19, 2026 316.89 317.00 310.56 311.76 310.31 407,368
Aug 18, 2026 319.44 322.48 317.31 317.61 316.13 592,952
Aug 17, 2026 325.74 327.25 317.50 318.34 316.85 422,407
Aug 14, 2026 330.52 330.75 322.35 327.71 326.18 406,045
Aug 13, 2026 327.02 328.67 322.00 325.76 324.24 367,336
Aug 12, 2026 325.61 329.49 323.25 326.80 325.27 313,536
Aug 11, 2026 328.80 334.17 326.26 327.85 326.32 400,335
Aug 10, 2026 324.83 334.50 324.00 330.81 329.27 441,049
Aug 7, 2026 322.92 325.19 320.50 324.48 322.96 292,818
Aug 6, 2026 322.47 325.28 319.72 321.76 320.26 464,960
Aug 5, 2026 327.37 329.56 316.39 317.70 316.22 598,563
Aug 4, 2026 327.69 330.42 316.46 323.06 321.55 607,858
Aug 3, 2026 333.00 334.53 325.40 325.95 324.43 605,964
Jul 31, 2026 323.01 329.55 311.50 326.45 324.93 930,563
Jul 30, 2026 307.01 320.65 296.66 319.90 318.41 1,374,579
Jul 29, 2026 300.25 302.78 279.44 280.40 279.09 770,507
Jul 28, 2026 289.81 301.69 285.08 299.90 298.50 1,022,982
Jul 27, 2026 287.59 290.57 284.45 288.25 286.90 371,954
Jul 24, 2026 289.41 292.69 286.86 287.59 286.25 324,635
Jul 23, 2026 282.59 295.40 282.59 287.09 285.75 698,772
Jul 22, 2026 273.00 277.93 271.98 277.28 275.99 331,369
Jul 21, 2026 267.70 271.36 263.62 268.76 267.50 381,022
Jul 20, 2026 270.81 273.52 269.22 270.04 268.78 342,412
Jul 17, 2026 273.78 277.20 268.25 269.13 267.87 947,219
Jul 16, 2026 276.86 277.99 270.13 271.05 269.79 529,692
Jul 15, 2026 281.72 283.55 276.70 277.79 276.49 378,542
Jul 14, 2026 285.89 287.65 279.81 280.00 278.69 253,768
Jul 13, 2026 287.29 288.29 284.40 284.86 283.53 301,120
Jul 10, 2026 286.73 287.24 283.90 286.09 284.75 235,806
Jul 9, 2026 287.08 289.67 282.54 286.21 284.87 321,565
Jul 8, 2026 285.76 290.00 284.02 289.47 288.12 379,695
Jul 7, 2026 293.95 295.50 286.07 289.46 288.11 336,444
Jul 6, 2026 291.00 296.19 289.23 294.10 292.73 434,180
Jul 2, 2026 282.94 291.92 282.75 291.50 290.14 491,236
Jul 1, 2026 283.20 285.00 278.33 278.97 277.67 395,412
Jun 30, 2026 279.77 282.81 276.67 279.89 278.58 477,749
Jun 29, 2026 282.89 282.89 277.05 277.39 276.10 489,326
Jun 26, 2026 278.17 286.30 278.17 281.99 280.67 689,647
Jun 25, 2026 280.55 283.33 276.88 279.09 277.79 702,666
Jun 24, 2026 283.00 285.90 278.37 279.62 278.31 533,355
Jun 23, 2026 279.58 283.49 277.44 283.48 282.16 432,578
Jun 22, 2026 281.11 284.38 274.81 278.19 276.89 606,604
Jun 18, 2026 299.03 299.03 281.44 285.43 284.10 1,215,089
Jun 17, 2026 295.48 302.74 294.41 296.89 295.50 513,581
Jun 16, 2026 299.21 302.23 297.62 298.51 297.12 310,426
Jun 15, 2026 300.16 302.06 297.77 299.66 298.26 417,851
Jun 12, 2026 303.29 303.48 296.81 297.68 296.29 317,471
Jun 11, 2026 290.11 301.67 289.59 300.95 299.55 515,784
Jun 10, 2026 299.00 299.03 288.73 289.13 287.78 329,434
Jun 9, 2026 293.43 298.81 293.05 297.52 296.13 512,532
Jun 8, 2026 294.18 297.00 290.61 292.26 290.90 429,921
Jun 5, 2026 294.89 296.39 290.24 293.04 291.67 347,458
Jun 4, 2026 290.36 294.58 289.46 294.53 293.15 497,255
Jun 3, 2026 291.83 294.21 287.43 287.54 286.20 766,722
Jun 2, 2026 298.33 298.45 291.64 293.66 292.29 527,248
Jun 1, 2026 304.50 306.31 291.71 296.41 295.03 895,298
May 29, 2026$1.38 dividend 317.15 318.19 304.25 308.17 306.73 878,444
May 28, 2026 320.06 323.86 317.88 320.90 317.98 523,321
May 27, 2026 319.14 319.66 314.15 317.56 314.67 425,265
May 26, 2026 320.35 321.98 315.94 320.95 318.03 381,341
May 22, 2026 319.68 322.13 315.91 320.63 317.71 286,540
May 21, 2026 320.00 322.82 316.03 317.55 314.66 469,600
May 20, 2026 326.61 326.92 320.80 321.92 318.99 340,861
May 19, 2026 328.99 331.79 323.84 324.60 321.64 413,340
May 18, 2026 330.17 331.64 325.00 329.35 326.35 305,410
May 15, 2026 331.21 336.21 325.00 326.17 323.20 437,155
May 14, 2026 332.50 339.76 332.50 336.95 333.88 389,777
May 13, 2026 332.58 334.96 324.33 334.22 331.18 476,987
May 12, 2026 321.02 336.53 318.99 333.56 330.52 928,399
May 11, 2026 317.41 326.49 316.49 317.75 314.86 710,284
May 8, 2026 317.41 319.89 313.43 316.28 313.40 615,391
May 7, 2026 320.77 322.56 312.20 314.72 311.85 653,007
May 6, 2026 323.96 325.89 311.00 319.54 316.63 938,398
May 5, 2026 338.13 342.06 311.53 326.13 323.16 1,746,809
May 4, 2026 358.55 368.09 357.69 363.37 360.06 490,290
May 1, 2026 365.25 366.29 357.85 360.60 357.32 566,270
Apr 30, 2026 365.42 368.31 357.91 364.29 360.97 613,292
Apr 29, 2026 366.08 371.31 361.65 362.17 358.87 483,032
Apr 28, 2026 365.16 368.29 352.05 361.40 358.11 388,319
Apr 27, 2026 356.45 367.02 356.45 358.40 355.14 645,742
Apr 24, 2026 371.18 371.18 355.16 359.29 356.02 556,307
Apr 23, 2026 364.00 371.47 362.37 370.14 366.77 416,681
Apr 22, 2026 382.89 384.88 364.20 366.88 363.54 523,823
Apr 21, 2026 389.01 390.00 377.29 378.21 374.77 471,473
Apr 20, 2026 394.48 397.62 390.55 392.19 388.62 252,940
Apr 17, 2026 396.00 400.70 393.00 394.81 391.21 636,994
Apr 16, 2026 400.27 403.95 394.05 396.17 392.56 296,621
Apr 15, 2026 392.31 401.36 391.98 398.13 394.50 357,523
Apr 14, 2026 398.87 399.17 394.88 398.07 394.44 287,128
Apr 13, 2026 396.00 400.07 390.97 394.46 390.87 409,589
Apr 10, 2026 401.72 403.37 386.49 394.41 390.82 432,638
Apr 9, 2026 410.01 414.03 402.26 403.37 399.70 309,311
Apr 8, 2026 405.66 413.58 403.01 411.35 407.60 435,216
Apr 7, 2026 405.16 408.24 400.60 402.28 398.62 248,057
Apr 6, 2026 398.11 407.76 396.31 407.66 403.95 406,791
Apr 2, 2026 388.12 398.99 381.66 396.62 393.01 280,437
Apr 1, 2026 379.50 396.17 379.50 393.32 389.74 519,901
Mar 31, 2026 374.62 382.72 370.41 379.90 376.44 400,499
Mar 30, 2026 386.45 387.07 366.48 369.08 365.72 491,258
Mar 27, 2026 380.73 388.52 372.37 381.79 378.31 375,909
Mar 26, 2026 396.06 400.99 384.25 384.79 381.29 470,565
Mar 25, 2026 406.31 409.41 399.50 402.56 398.89 286,115
Mar 24, 2026 393.79 406.22 392.05 402.08 398.42 328,038
Mar 23, 2026 404.98 410.99 396.11 396.57 392.96 677,780
Mar 20, 2026 414.66 417.55 405.55 407.98 404.26 1,810,337
Mar 19, 2026 418.21 423.09 410.28 418.42 414.61 485,349
Mar 18, 2026 424.69 433.41 422.13 427.99 424.09 454,247
Mar 17, 2026 417.37 423.98 413.07 422.94 419.09 462,488
Mar 16, 2026 414.00 419.19 403.59 416.59 412.80 685,550
Mar 13, 2026 414.45 418.44 406.97 415.71 411.93 372,488
Mar 12, 2026 409.99 417.00 403.22 414.56 410.79 412,872
Mar 11, 2026 413.46 419.95 409.95 413.70 409.93 331,826
Mar 10, 2026 423.14 427.36 416.62 417.51 413.71 353,765
Mar 9, 2026 426.58 432.29 417.85 429.58 425.67 468,500
Mar 6, 2026 417.00 432.72 412.05 429.11 425.20 400,230
Mar 5, 2026 429.09 430.57 411.06 421.17 417.33 485,339
Mar 4, 2026 441.31 441.44 432.12 437.03 433.05 421,392
Mar 3, 2026 443.14 447.91 435.18 440.33 436.32 418,372
Mar 2, 2026 451.19 460.00 445.67 453.73 449.60 631,700
Feb 27, 2026$1.38 dividend 441.68 445.18 436.00 444.52 440.47 411,223
Feb 26, 2026 435.89 444.99 430.19 443.00 437.61 430,778
Feb 25, 2026 451.84 451.86 418.78 435.58 430.28 514,456
Feb 24, 2026 435.64 449.03 431.87 447.73 442.28 392,659
Feb 23, 2026 432.75 441.89 428.39 438.01 432.68 469,414
Feb 20, 2026 439.91 447.74 433.59 437.57 432.24 509,286
Feb 19, 2026 423.20 443.32 423.20 443.14 437.75 783,210
Feb 18, 2026 422.18 426.96 417.72 424.89 419.72 350,427
Feb 17, 2026 416.46 420.94 406.70 417.83 412.74 519,750
Feb 13, 2026 406.75 422.29 406.06 418.78 413.68 643,792
Feb 12, 2026 400.05 413.49 395.46 406.76 401.81 625,303
Feb 11, 2026 403.52 403.52 382.01 392.70 387.92 517,517
Feb 10, 2026 401.94 404.28 394.79 399.37 394.51 425,614
Feb 9, 2026 401.00 414.46 398.06 405.82 400.88 610,926
Feb 6, 2026 374.89 400.00 374.88 397.77 392.93 774,860
Feb 5, 2026 354.61 407.00 351.62 369.38 364.88 1,563,468
Feb 4, 2026 426.52 429.00 409.41 413.14 408.11 993,196
Feb 3, 2026 423.79 432.91 422.32 429.64 424.41 591,526
Feb 2, 2026 417.78 425.00 415.53 420.30 415.18 379,560
Jan 30, 2026 422.05 429.31 417.23 420.51 415.39 476,634
Jan 29, 2026 429.15 436.14 423.51 427.83 422.62 446,246
Jan 28, 2026 416.68 428.57 416.12 425.39 420.21 441,564
Jan 27, 2026 413.46 423.66 410.00 422.79 417.64 390,477
Jan 26, 2026 414.39 414.96 405.41 413.56 408.53 573,833
Jan 23, 2026 424.17 428.39 412.04 418.58 413.49 448,932
Jan 22, 2026 421.33 426.62 416.61 424.14 418.98 478,374
Jan 21, 2026 419.99 426.79 410.61 422.68 417.54 578,422
Jan 20, 2026 423.56 432.00 412.03 415.58 410.52 833,632
Jan 16, 2026 422.52 427.72 420.03 425.90 420.72 688,890
Jan 15, 2026 412.30 420.71 401.20 418.86 413.76 861,247
Jan 14, 2026 413.45 425.12 409.04 415.39 410.33 1,032,427
Jan 13, 2026 413.76 414.57 401.45 411.66 406.65 1,134,855
Jan 12, 2026 390.00 399.61 390.00 398.25 393.40 590,335
Jan 9, 2026 380.98 391.04 380.94 386.99 382.28 508,025
Jan 8, 2026 380.00 389.52 373.98 378.47 373.86 947,796
Jan 7, 2026 369.87 374.26 356.14 356.45 352.11 719,948
Jan 6, 2026 365.36 370.51 364.00 367.60 363.12 478,054
Jan 5, 2026 358.14 365.92 358.14 363.48 359.06 547,427
Jan 2, 2026 340.07 349.96 336.00 349.75 345.49 402,974
Dec 31, 2025 343.18 344.22 339.11 340.07 335.93 262,458
Dec 30, 2025 346.26 347.33 340.27 341.98 337.82 384,903
Dec 29, 2025 350.58 352.50 344.90 345.73 341.52 423,020
Dec 26, 2025 355.04 356.10 350.00 351.13 346.86 323,015
Dec 24, 2025 354.01 359.30 353.00 355.45 351.12 197,250
Dec 23, 2025 358.06 360.20 351.23 354.52 350.20 645,024
Dec 22, 2025 338.69 357.44 338.07 353.52 349.22 866,816
Dec 19, 2025 324.15 337.44 324.15 336.64 332.54 1,438,540
Dec 18, 2025 321.71 327.19 320.73 322.63 318.70 399,204
Dec 17, 2025 324.17 327.38 318.62 321.29 317.38 475,098
Dec 16, 2025 327.06 328.24 322.01 326.80 322.82 377,916
Dec 15, 2025 328.03 331.86 324.72 329.16 325.15 335,021
Dec 12, 2025 331.25 333.31 326.29 326.92 322.94 386,317
Dec 11, 2025 324.19 330.45 321.73 326.72 322.74 521,862
Dec 10, 2025 314.19 326.63 311.04 323.14 319.21 441,408
Dec 9, 2025 315.15 320.00 314.45 314.95 311.12 322,886
Dec 8, 2025 306.18 316.58 303.61 315.88 312.04 450,197
Dec 5, 2025 315.51 317.86 300.20 304.58 300.87 632,912
Dec 4, 2025 308.68 318.61 308.40 315.88 312.04 357,987
Dec 3, 2025 307.08 310.16 304.01 309.23 305.47 347,042
Dec 2, 2025 307.95 310.87 306.63 307.20 303.46 330,919
Dec 1, 2025 312.46 312.46 306.08 306.65 302.92 357,068
Nov 28, 2025$1.38 dividend 313.24 314.31 311.64 313.62 309.80 133,144
Nov 26, 2025 315.39 317.78 313.00 314.31 309.12 229,874
Nov 25, 2025 311.60 316.13 307.38 314.73 309.54 452,665
Nov 24, 2025 302.18 311.30 300.77 309.92 304.81 282,563
Nov 21, 2025 301.26 308.33 295.87 305.49 300.45 516,501
Nov 20, 2025 315.44 319.90 301.32 301.83 296.85 533,410
Nov 19, 2025 307.00 311.05 304.80 309.74 304.63 312,940
Nov 18, 2025 310.32 312.37 305.37 309.16 304.06 308,895
Nov 17, 2025 314.00 314.65 308.34 309.74 304.63 321,002
Nov 14, 2025 309.33 317.25 305.30 313.97 308.79 340,418
Nov 13, 2025 320.00 321.04 310.06 312.67 307.51 431,403
Nov 12, 2025 321.45 325.76 317.77 317.89 312.64 471,147
Nov 11, 2025 317.57 327.98 315.38 324.19 318.84 725,502
Nov 10, 2025 311.17 319.79 310.97 318.66 313.40 708,128
Nov 7, 2025 303.86 310.80 299.07 309.56 304.45 595,480
Nov 6, 2025 307.12 308.22 301.29 305.43 300.39 434,712
Nov 5, 2025 313.45 314.50 305.27 306.68 301.62 525,890
Nov 4, 2025 312.55 318.20 311.00 315.90 310.69 383,397
Nov 3, 2025 322.41 323.12 312.18 317.54 312.30 651,324
Oct 31, 2025 316.18 323.34 311.85 322.02 316.71 788,430
Oct 30, 2025 315.00 330.00 310.00 319.07 313.81 981,618
Oct 29, 2025 300.00 301.24 296.30 298.42 293.50 549,709
Oct 28, 2025 300.42 304.51 298.09 299.14 294.20 402,790
Oct 27, 2025 304.00 309.00 299.19 301.69 296.71 562,888
Oct 24, 2025 293.28 301.74 290.69 299.91 294.96 525,246
Oct 23, 2025 283.58 291.96 283.58 290.09 285.30 382,161
Oct 22, 2025 288.00 288.05 282.14 283.64 278.96 350,261
Oct 21, 2025 287.43 291.56 287.14 287.53 282.79 277,903
Oct 20, 2025 281.81 287.04 281.81 285.77 281.06 320,459
Oct 17, 2025 280.16 283.40 277.01 280.02 275.40 359,635
Oct 16, 2025 286.65 287.56 282.50 282.66 278.00 354,361
Oct 15, 2025 293.00 295.49 278.64 284.96 280.26 562,853
Oct 14, 2025 288.21 296.03 284.02 291.94 287.12 642,907
Oct 13, 2025 283.51 288.23 283.16 287.90 283.15 334,460
Oct 10, 2025 286.13 287.22 281.30 282.99 278.32 421,877
Oct 9, 2025 290.83 291.49 284.71 286.14 281.42 333,624
Oct 8, 2025 286.74 290.83 285.36 290.83 286.03 264,974
Oct 7, 2025 289.57 291.34 284.18 285.38 280.67 442,824
Oct 6, 2025 285.96 290.67 285.70 288.49 283.73 335,505
Oct 3, 2025 283.34 286.37 279.00 284.24 279.55 387,437
Oct 2, 2025 285.58 287.12 281.41 282.22 277.56 378,548
Oct 1, 2025 284.54 291.52 283.75 286.01 281.29 468,606
Sep 30, 2025 279.64 288.11 279.64 287.91 283.16 426,066
Sep 29, 2025 281.38 282.25 278.81 279.53 274.92 308,334
Sep 26, 2025 273.30 279.35 273.25 278.77 274.17 369,521
Sep 25, 2025 278.92 281.10 270.20 271.25 266.77 699,846
Sep 24, 2025 276.52 280.97 276.41 277.51 272.93 600,775
Sep 23, 2025 277.00 280.80 275.01 276.01 271.46 427,287
Sep 22, 2025 273.88 276.86 273.68 276.16 271.60 497,103

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Huntington Ingalls Industries, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at HII, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation