Huntington Ingalls Industries Stock Price History
| HII Stock | USD 272.86 0.16 0.06% |
Below is the normalized historical share price chart for Huntington Ingalls Industries extending back to March 22, 2011. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Huntington Ingalls stands at 272.86, as last reported on the 16th of September 2025, with the highest price reaching 272.86 and the lowest price hitting 272.86 during the day.
If you're considering investing in Huntington Stock, it is important to understand the factors that can impact its price. Huntington Ingalls appears to be very steady, given 3 months investment horizon. Huntington Ingalls holds Efficiency (Sharpe) Ratio of 0.17, which attests that the entity had a 0.17 % return per unit of risk over the last 3 months. We have found twenty-seven technical indicators for Huntington Ingalls, which you can use to evaluate the volatility of the firm. Please utilize Huntington Ingalls' Downside Deviation of 1.21, market risk adjusted performance of 1.33, and Risk Adjusted Performance of 0.1355 to validate if our risk estimates are consistent with your expectations.
As of now, Huntington Ingalls' Total Stockholder Equity is increasing as compared to previous years. The Huntington Ingalls' current Stock Based Compensation is estimated to increase to about 27.9 M, while Common Stock Shares Outstanding is projected to decrease to under 36.3 M. . As of now, Huntington Ingalls' Price To Book Ratio is increasing as compared to previous years. The Huntington Ingalls' current Price Cash Flow Ratio is estimated to increase to 19.89, while Price To Sales Ratio is projected to decrease to 0.64. Huntington Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 22nd of March 2011 | 200 Day MA 219.9339 | 50 Day MA 264.8018 | Beta 0.391 |
Huntington | Build AI portfolio with Huntington Stock |
Sharpe Ratio = 0.1657
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | HII | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.65 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.27 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.17 actual daily | 13 87% of assets perform better |
Based on monthly moving average Huntington Ingalls is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Huntington Ingalls by adding it to a well-diversified portfolio.
Price Book 2.2081 | Enterprise Value Ebitda 12.6861 | Price Sales 0.9318 | Shares Float 39 M | Dividend Share 5.35 |
Huntington Ingalls Stock Price History Chart
There are several ways to analyze Huntington Stock price data. The simplest method is using a basic Huntington candlestick price chart, which shows Huntington Ingalls price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 31, 2025 | 277.49 |
| Lowest Price | June 24, 2025 | 230.49 |
Huntington Ingalls September 16, 2025 Stock Price Synopsis
Various analyses of Huntington Ingalls' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Huntington Stock. It can be used to describe the percentage change in the price of Huntington Ingalls from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Huntington Stock.| Huntington Ingalls Price Rate Of Daily Change | 1.00 | |
| Huntington Ingalls Price Action Indicator | (0.08) |
Huntington Ingalls September 16, 2025 Stock Price Analysis
Huntington Stock Price History Data
The price series of Huntington Ingalls for the period between Wed, Jun 18, 2025 and Tue, Sep 16, 2025 has a statistical range of 52.45 with a coefficient of variation of 5.6. Under current investment horizon, the daily prices are spread out with arithmetic mean of 257.34. The median price for the last 90 days is 263.52. The company completed 1:2 stock split on 5th of December 2003. Huntington Ingalls completed dividends distribution on 2025-08-29.| Open | High | Low | Close | Volume | ||
09/16/2025 | 273.02 | 272.86 | 272.86 | 272.86 | ||
09/15/2025 | 273.13 | 276.59 | 270.84 | 273.02 | 503,130 | |
| 09/12/2025 | 277.51 | 277.74 | 274.06 | 274.71 | 216,030 | |
| 09/11/2025 | 272.19 | 276.93 | 272.19 | 276.07 | 295,200 | |
| 09/10/2025 | 267.52 | 273.68 | 267.18 | 271.93 | 408,534 | |
| 09/09/2025 | 269.30 | 269.71 | 264.00 | 267.07 | 431,753 | |
09/08/2025 | 270.87 | 271.02 | 265.44 | 269.94 | 399,600 | |
09/05/2025 | 270.14 | 271.33 | 266.00 | 271.13 | 362,700 | |
| 09/04/2025 | 268.50 | 270.53 | 267.17 | 269.98 | 385,293 | |
| 09/03/2025 | 270.29 | 270.32 | 266.60 | 269.33 | 451,802 | |
09/02/2025 | 269.64 | 272.26 | 267.51 | 269.71 | 453,404 | |
| 08/29/2025 | 274.69 | 276.19 | 270.37 | 270.79 | 363,900 | |
08/28/2025 | 275.04 | 275.95 | 271.70 | 273.92 | 448,100 | |
08/27/2025 | 270.23 | 275.55 | 269.98 | 275.03 | 393,200 | |
08/26/2025 | 268.78 | 272.36 | 267.82 | 270.41 | 432,700 | |
08/25/2025 | 269.20 | 270.30 | 268.41 | 269.39 | 342,600 | |
| 08/22/2025 | 266.65 | 270.30 | 266.65 | 268.66 | 359,000 | |
08/21/2025 | 265.21 | 266.23 | 263.25 | 265.17 | 242,300 | |
08/20/2025 | 263.70 | 266.62 | 261.37 | 265.78 | 433,400 | |
08/19/2025 | 264.66 | 266.55 | 261.80 | 264.10 | 629,400 | |
08/18/2025 | 265.55 | 268.30 | 264.72 | 266.29 | 328,100 | |
08/15/2025 | 265.13 | 265.69 | 264.03 | 264.94 | 346,600 | |
08/14/2025 | 267.74 | 270.34 | 265.83 | 266.15 | 236,900 | |
08/13/2025 | 268.53 | 270.14 | 264.41 | 268.11 | 337,800 | |
08/12/2025 | 264.91 | 267.11 | 263.49 | 266.69 | 347,100 | |
08/11/2025 | 262.45 | 268.69 | 262.45 | 265.34 | 391,200 | |
08/08/2025 | 266.28 | 270.67 | 262.79 | 263.39 | 468,900 | |
08/07/2025 | 267.10 | 267.10 | 257.73 | 265.14 | 476,200 | |
| 08/06/2025 | 270.67 | 271.59 | 265.78 | 266.18 | 403,400 | |
08/05/2025 | 264.07 | 270.15 | 263.24 | 269.59 | 591,200 | |
08/04/2025 | 269.04 | 271.68 | 263.51 | 264.37 | 417,500 | |
08/01/2025 | 275.51 | 277.49 | 266.04 | 268.51 | 770,100 | |
| 07/31/2025 | 277.30 | 291.70 | 276.21 | 277.49 | 2,038,700 | |
07/30/2025 | 259.91 | 260.72 | 255.19 | 257.25 | 540,300 | |
07/29/2025 | 262.73 | 262.93 | 258.75 | 259.56 | 281,000 | |
07/28/2025 | 263.70 | 263.90 | 259.72 | 261.20 | 315,600 | |
07/25/2025 | 261.80 | 264.52 | 260.17 | 263.52 | 327,600 | |
07/24/2025 | 263.42 | 266.69 | 261.46 | 262.04 | 371,700 | |
07/23/2025 | 255.91 | 264.30 | 255.91 | 264.26 | 587,200 | |
07/22/2025 | 249.68 | 254.18 | 249.68 | 252.71 | 365,200 | |
07/21/2025 | 254.25 | 254.25 | 250.86 | 251.69 | 334,200 | |
07/18/2025 | 253.77 | 256.35 | 250.60 | 253.24 | 542,800 | |
07/17/2025 | 252.75 | 254.91 | 252.35 | 254.10 | 322,800 | |
07/16/2025 | 252.59 | 254.53 | 249.79 | 252.58 | 415,900 | |
07/15/2025 | 256.26 | 258.26 | 251.97 | 252.44 | 340,600 | |
07/14/2025 | 256.24 | 258.33 | 253.73 | 257.23 | 374,700 | |
07/11/2025 | 255.93 | 257.86 | 252.62 | 256.91 | 367,300 | |
07/10/2025 | 250.35 | 257.18 | 248.77 | 256.84 | 656,200 | |
07/09/2025 | 247.64 | 248.97 | 245.80 | 247.70 | 290,300 | |
07/08/2025 | 251.43 | 251.61 | 245.13 | 246.73 | 560,200 | |
07/07/2025 | 252.40 | 255.36 | 251.13 | 252.29 | 403,200 | |
07/03/2025 | 247.05 | 251.84 | 246.43 | 250.84 | 304,200 | |
07/02/2025 | 243.41 | 249.34 | 241.43 | 248.92 | 446,100 | |
07/01/2025 | 238.50 | 246.53 | 238.38 | 245.10 | 521,400 | |
06/30/2025 | 238.04 | 240.85 | 236.01 | 240.28 | 315,900 | |
06/27/2025 | 237.15 | 238.32 | 235.50 | 237.48 | 516,000 | |
06/26/2025 | 235.57 | 240.67 | 235.03 | 238.65 | 292,700 | |
06/25/2025 | 230.30 | 234.92 | 227.57 | 233.97 | 612,700 | |
06/24/2025 | 232.67 | 233.10 | 228.59 | 230.49 | 379,700 | |
06/23/2025 | 234.65 | 238.50 | 234.06 | 235.94 | 495,700 | |
| 06/20/2025 | 233.65 | 234.62 | 229.59 | 233.39 | 1,555,700 |
About Huntington Ingalls Stock history
Huntington Ingalls investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Huntington is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Huntington Ingalls will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Huntington Ingalls stock prices may prove useful in developing a viable investing in Huntington Ingalls
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 39.4 M | 36.3 M | |
| Net Income Applicable To Common Shares | 550 M | 467.6 M |
Huntington Ingalls Stock Technical Analysis
Huntington Ingalls technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Manager Now
Portfolio ManagerState of the art Portfolio Manager to monitor and improve performance of your invested capital |
| All Next | Launch Module |
Huntington Ingalls Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Huntington Ingalls' price direction in advance. Along with the technical and fundamental analysis of Huntington Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Huntington to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1355 | |||
| Jensen Alpha | 0.2747 | |||
| Total Risk Alpha | 0.0708 | |||
| Sortino Ratio | 0.1661 | |||
| Treynor Ratio | 1.32 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Huntington Stock analysis
When running Huntington Ingalls' price analysis, check to measure Huntington Ingalls' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Huntington Ingalls is operating at the current time. Most of Huntington Ingalls' value examination focuses on studying past and present price action to predict the probability of Huntington Ingalls' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Huntington Ingalls' price. Additionally, you may evaluate how the addition of Huntington Ingalls to your portfolios can decrease your overall portfolio volatility.
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Fundamental Analysis View fundamental data based on most recent published financial statements | |
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years |