Huntington Ingalls Industries, Inc. (HII) stock
HIINYSEShip & Boat Building & RepairingFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 14/304% above fair value
$316.88+0.67 (+0.21%)
Close on Oct 30, 2026Market cap $12.49BP/E 17.0Yield 1.71%
Price history
Huntington Ingalls Industries share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$316.88
+0.21% on the day
52-week range
$255.36 – $460.00
-31.1% from the high
Change over 52 weeks
-0.7%
From $319.07 on Oct 30, 2025
Average volume
512,510
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $317.00 | $322.56 | $313.54 | $316.88 | +0.21% | 753,949 |
| Oct 29, 2026 | $304.79 | $327.75 | $296.51 | $316.21 | +13.23% | 1,707,874 |
| Oct 28, 2026 | $279.70 | $282.11 | $275.60 | $279.26 | -0.73% | 564,913 |
| Oct 27, 2026 | $280.98 | $282.04 | $277.69 | $281.32 | +0.10% | 434,250 |
| Oct 26, 2026 | $274.08 | $281.36 | $274.08 | $281.05 | +2.54% | 386,247 |
| Oct 23, 2026 | $275.19 | $277.15 | $270.04 | $274.08 | -1.71% | 612,637 |
| Oct 22, 2026 | $279.20 | $280.42 | $274.03 | $278.86 | +1.79% | 727,111 |
| Oct 21, 2026 | $275.69 | $279.33 | $271.56 | $273.95 | +0.63% | 459,489 |
| Oct 20, 2026 | $270.44 | $274.78 | $268.65 | $272.23 | +0.96% | 562,312 |
| Oct 19, 2026 | $268.28 | $271.56 | $267.07 | $269.64 | -0.87% | 396,478 |
| Oct 16, 2026 | $269.94 | $273.33 | $267.87 | $272.00 | +1.79% | 533,632 |
| Oct 15, 2026 | $268.02 | $269.43 | $263.63 | $267.22 | +1.02% | 481,802 |
| Oct 14, 2026 | $260.00 | $266.61 | $260.00 | $264.53 | +2.59% | 591,633 |
| Oct 13, 2026 | $263.46 | $264.72 | $255.36 | $257.84 | -2.34% | 503,073 |
| Oct 12, 2026 | $265.55 | $268.42 | $263.80 | $264.03 | -0.29% | 337,455 |
| Oct 9, 2026 | $265.63 | $267.10 | $263.36 | $264.80 | -0.08% | 403,357 |
| Oct 8, 2026 | $260.17 | $267.24 | $258.89 | $265.02 | +1.67% | 449,866 |
| Oct 7, 2026 | $262.48 | $265.38 | $259.73 | $260.67 | -1.17% | 566,095 |
| Oct 6, 2026 | $269.90 | $269.90 | $258.57 | $263.75 | -1.02% | 609,350 |
| Oct 5, 2026 | $269.52 | $271.12 | $264.93 | $266.48 | -0.77% | 566,150 |
| Oct 2, 2026 | $274.90 | $275.51 | $267.31 | $268.54 | -2.11% | 655,797 |
| Oct 1, 2026 | $269.09 | $275.98 | $266.39 | $274.33 | +2.72% | 807,374 |
| Sep 30, 2026 | $267.12 | $269.87 | $262.91 | $267.07 | +2.86% | 772,383 |
| Sep 29, 2026 | $257.44 | $262.50 | $256.79 | $259.64 | +1.01% | 521,153 |
| Sep 28, 2026 | $261.69 | $262.51 | $256.81 | $257.05 | -2.64% | 617,201 |
| Sep 25, 2026 | $265.00 | $266.05 | $261.71 | $264.02 | -0.74% | 305,728 |
| Sep 24, 2026 | $270.00 | $271.99 | $265.58 | $266.00 | -1.41% | 375,589 |
| Sep 23, 2026 | $269.99 | $274.35 | $268.07 | $269.80 | -0.42% | 476,643 |
| Sep 22, 2026 | $278.00 | $278.78 | $268.09 | $270.95 | -1.87% | 541,651 |
| Sep 21, 2026 | $273.39 | $276.78 | $272.23 | $276.10 | +1.19% | 425,063 |
| Sep 18, 2026 | $277.13 | $277.14 | $270.15 | $272.86 | -1.54% | 1,455,097 |
| Sep 17, 2026 | $279.72 | $283.25 | $275.52 | $277.14 | -0.34% | 421,722 |
| Sep 16, 2026 | $279.21 | $280.51 | $275.04 | $278.09 | -0.49% | 467,208 |
| Sep 15, 2026 | $280.98 | $280.98 | $272.88 | $279.46 | -0.20% | 416,434 |
| Sep 14, 2026 | $277.77 | $282.19 | $277.16 | $280.01 | +0.11% | 329,923 |
| Sep 11, 2026 | $283.79 | $284.87 | $278.17 | $279.69 | -0.70% | 445,857 |
| Sep 10, 2026 | $280.00 | $285.16 | $279.62 | $281.67 | +0.29% | 410,016 |
| Sep 9, 2026 | $288.25 | $290.59 | $280.77 | $280.85 | -2.37% | 356,717 |
| Sep 8, 2026 | $286.99 | $293.00 | $286.45 | $287.67 | +0.61% | 328,849 |
| Sep 4, 2026 | $288.14 | $290.15 | $284.06 | $285.93 | -1.65% | 312,680 |
| Sep 3, 2026 | $291.13 | $295.50 | $286.20 | $290.73 | +0.70% | 287,959 |
| Sep 2, 2026 | $292.24 | $292.72 | $287.22 | $288.72 | -1.27% | 354,608 |
| Sep 1, 2026 | $290.88 | $294.52 | $290.70 | $292.42 | +0.42% | 385,326 |
| Aug 31, 2026 | $291.51 | $297.46 | $288.28 | $291.20 | -1.02% | 445,011 |
| Aug 28, 2026 | $296.42 | $297.38 | $290.50 | $294.21 | -1.04% | 442,537 |
| Aug 27, 2026 | $296.99 | $298.83 | $293.02 | $297.29 | +0.30% | 325,302 |
| Aug 26, 2026 | $291.15 | $298.99 | $291.00 | $296.40 | +1.80% | 367,983 |
| Aug 25, 2026 | $294.26 | $295.87 | $286.50 | $291.15 | -1.18% | 364,534 |
| Aug 24, 2026 | $297.18 | $298.05 | $291.15 | $294.63 | -1.20% | 335,533 |
| Aug 21, 2026 | $303.42 | $305.25 | $296.89 | $298.20 | -1.06% | 491,354 |
| Aug 20, 2026 | $310.32 | $310.76 | $300.26 | $301.40 | -3.32% | 400,910 |
| Aug 19, 2026 | $316.89 | $317.00 | $310.56 | $311.76 | -1.84% | 407,368 |
| Aug 18, 2026 | $319.44 | $322.48 | $317.31 | $317.61 | -0.23% | 592,952 |
| Aug 17, 2026 | $325.74 | $327.25 | $317.51 | $318.34 | -2.86% | 422,407 |
| Aug 14, 2026 | $330.52 | $330.75 | $322.35 | $327.71 | +0.60% | 406,045 |
| Aug 13, 2026 | $327.02 | $328.67 | $322.00 | $325.76 | -0.32% | 367,336 |
| Aug 12, 2026 | $325.61 | $329.49 | $323.25 | $326.80 | -0.32% | 313,536 |
| Aug 11, 2026 | $328.80 | $334.17 | $326.26 | $327.85 | -0.89% | 400,335 |
| Aug 10, 2026 | $324.83 | $334.50 | $324.00 | $330.81 | +1.95% | 441,049 |
| Aug 7, 2026 | $322.92 | $325.19 | $320.50 | $324.48 | +0.85% | 292,818 |
| Aug 6, 2026 | $322.47 | $325.28 | $319.72 | $321.76 | +1.28% | 464,960 |
| Aug 5, 2026 | $327.37 | $329.56 | $316.39 | $317.70 | -1.66% | 598,563 |
| Aug 4, 2026 | $327.69 | $330.42 | $316.47 | $323.06 | -0.89% | 607,858 |
| Aug 3, 2026 | $333.00 | $334.53 | $325.41 | $325.95 | -0.15% | 605,964 |
| Jul 31, 2026 | $323.01 | $329.55 | $311.50 | $326.45 | +2.05% | 930,563 |
| Jul 30, 2026 | $307.01 | $320.65 | $296.66 | $319.90 | +14.09% | 1,374,579 |
| Jul 29, 2026 | $300.25 | $302.78 | $279.44 | $280.40 | -6.50% | 770,507 |
| Jul 28, 2026 | $289.81 | $301.69 | $285.08 | $299.90 | +4.04% | 1,022,982 |
| Jul 27, 2026 | $287.59 | $290.57 | $284.46 | $288.25 | +0.23% | 371,954 |
| Jul 24, 2026 | $289.41 | $292.69 | $286.86 | $287.59 | +0.17% | 324,635 |
| Jul 23, 2026 | $282.59 | $295.40 | $282.59 | $287.09 | +3.54% | 698,772 |
| Jul 22, 2026 | $273.00 | $277.93 | $271.98 | $277.28 | +3.17% | 331,369 |
| Jul 21, 2026 | $267.70 | $271.36 | $263.62 | $268.76 | -0.47% | 381,022 |
| Jul 20, 2026 | $270.81 | $273.52 | $269.22 | $270.04 | +0.34% | 342,412 |
| Jul 17, 2026 | $273.78 | $277.20 | $268.25 | $269.13 | -0.71% | 947,219 |
| Jul 16, 2026 | $276.86 | $277.99 | $270.13 | $271.05 | -2.43% | 529,692 |
| Jul 15, 2026 | $281.72 | $283.55 | $276.70 | $277.79 | -0.79% | 378,542 |
| Jul 14, 2026 | $285.89 | $287.65 | $279.81 | $280.00 | -1.71% | 253,768 |
| Jul 13, 2026 | $287.29 | $288.29 | $284.40 | $284.86 | -0.43% | 301,120 |
| Jul 10, 2026 | $286.73 | $287.24 | $283.90 | $286.09 | -0.04% | 235,806 |
| Jul 9, 2026 | $287.08 | $289.67 | $282.54 | $286.21 | -1.13% | 321,565 |
| Jul 8, 2026 | $285.76 | $290.00 | $284.02 | $289.47 | +0.00% | 379,695 |
| Jul 7, 2026 | $293.95 | $295.50 | $286.07 | $289.46 | -1.58% | 336,444 |
| Jul 6, 2026 | $291.00 | $296.19 | $289.23 | $294.10 | +0.89% | 434,180 |
| Jul 2, 2026 | $282.94 | $291.92 | $282.75 | $291.50 | +4.49% | 491,236 |
| Jul 1, 2026 | $283.20 | $285.00 | $278.33 | $278.97 | -0.33% | 395,412 |
| Jun 30, 2026 | $279.77 | $282.81 | $276.67 | $279.89 | +0.90% | 477,749 |
| Jun 29, 2026 | $282.89 | $282.89 | $277.05 | $277.39 | -1.63% | 489,326 |
| Jun 26, 2026 | $278.17 | $286.30 | $278.17 | $281.99 | +1.04% | 689,647 |
| Jun 25, 2026 | $280.55 | $283.33 | $276.88 | $279.09 | -0.19% | 702,666 |
| Jun 24, 2026 | $283.00 | $285.90 | $278.37 | $279.62 | -1.36% | 533,355 |
| Jun 23, 2026 | $279.58 | $283.49 | $277.44 | $283.48 | +1.90% | 432,578 |
| Jun 22, 2026 | $281.11 | $284.38 | $274.81 | $278.19 | -2.54% | 606,604 |
| Jun 18, 2026 | $299.03 | $299.03 | $281.44 | $285.43 | -3.86% | 1,215,089 |
| Jun 17, 2026 | $295.48 | $302.74 | $294.41 | $296.89 | -0.54% | 513,581 |
| Jun 16, 2026 | $299.21 | $302.23 | $297.62 | $298.51 | -0.38% | 310,426 |
| Jun 15, 2026 | $300.16 | $302.06 | $297.77 | $299.66 | +0.67% | 417,851 |
| Jun 12, 2026 | $303.29 | $303.48 | $296.81 | $297.68 | -1.09% | 317,471 |
| Jun 11, 2026 | $290.11 | $301.67 | $289.59 | $300.95 | +4.09% | 515,784 |
| Jun 10, 2026 | $299.00 | $299.03 | $288.73 | $289.13 | -2.82% | 329,434 |
| Jun 9, 2026 | $293.43 | $298.81 | $293.05 | $297.52 | +1.80% | 512,532 |
| Jun 8, 2026 | $294.18 | $297.00 | $290.61 | $292.26 | -0.27% | 429,921 |
| Jun 5, 2026 | $294.89 | $296.39 | $290.24 | $293.04 | -0.51% | 347,458 |
| Jun 4, 2026 | $290.36 | $294.58 | $289.46 | $294.53 | +2.43% | 497,255 |
| Jun 3, 2026 | $291.83 | $294.22 | $287.43 | $287.54 | -2.08% | 766,722 |
| Jun 2, 2026 | $298.33 | $298.45 | $291.64 | $293.66 | -0.93% | 527,248 |
| Jun 1, 2026 | $304.50 | $306.31 | $291.71 | $296.41 | -3.82% | 895,298 |
| May 29, 2026 | $317.15 | $318.19 | $304.25 | $308.17 | -3.97% | 878,444 |
| May 28, 2026 | $320.06 | $323.86 | $317.88 | $320.90 | +1.05% | 523,321 |
| May 27, 2026 | $319.14 | $319.66 | $314.15 | $317.56 | -1.06% | 425,265 |
| May 26, 2026 | $320.35 | $321.98 | $315.94 | $320.95 | +0.10% | 381,341 |
| May 22, 2026 | $319.68 | $322.13 | $315.91 | $320.63 | +0.97% | 286,540 |
| May 21, 2026 | $320.00 | $322.82 | $316.03 | $317.55 | -1.36% | 469,600 |
| May 20, 2026 | $326.61 | $326.92 | $320.80 | $321.92 | -0.83% | 340,861 |
| May 19, 2026 | $328.99 | $331.79 | $323.84 | $324.60 | -1.44% | 413,340 |
| May 18, 2026 | $330.17 | $331.64 | $325.00 | $329.35 | +0.97% | 305,410 |
| May 15, 2026 | $331.21 | $336.21 | $325.00 | $326.17 | -3.20% | 437,155 |
| May 14, 2026 | $332.51 | $339.76 | $332.51 | $336.95 | +0.82% | 389,777 |
| May 13, 2026 | $332.58 | $334.96 | $324.33 | $334.22 | +0.20% | 476,987 |
| May 12, 2026 | $321.02 | $336.53 | $318.99 | $333.56 | +4.98% | 928,399 |
| May 11, 2026 | $317.41 | $326.49 | $316.49 | $317.75 | +0.46% | 710,284 |
| May 8, 2026 | $317.41 | $319.89 | $313.43 | $316.28 | +0.50% | 615,391 |
| May 7, 2026 | $320.77 | $322.56 | $312.21 | $314.72 | -1.51% | 653,007 |
| May 6, 2026 | $323.96 | $325.89 | $311.00 | $319.54 | -2.02% | 938,398 |
| May 5, 2026 | $338.13 | $342.06 | $311.53 | $326.13 | -10.25% | 1,746,809 |
| May 4, 2026 | $358.55 | $368.09 | $357.69 | $363.37 | +0.77% | 490,290 |
| May 1, 2026 | $365.25 | $366.29 | $357.85 | $360.60 | -1.01% | 566,270 |
| Apr 30, 2026 | $365.42 | $368.31 | $357.91 | $364.29 | +0.59% | 613,292 |
| Apr 29, 2026 | $366.08 | $371.31 | $361.66 | $362.17 | +0.21% | 483,032 |
| Apr 28, 2026 | $365.16 | $368.29 | $352.05 | $361.40 | +0.84% | 388,319 |
| Apr 27, 2026 | $356.45 | $367.02 | $356.45 | $358.40 | -0.25% | 645,742 |
| Apr 24, 2026 | $371.18 | $371.18 | $355.16 | $359.29 | -2.93% | 556,307 |
| Apr 23, 2026 | $364.00 | $371.47 | $362.37 | $370.14 | +0.89% | 416,681 |
| Apr 22, 2026 | $382.89 | $384.88 | $364.20 | $366.88 | -3.00% | 523,823 |
| Apr 21, 2026 | $389.01 | $390.00 | $377.29 | $378.21 | -3.56% | 471,473 |
| Apr 20, 2026 | $394.48 | $397.62 | $390.55 | $392.19 | -0.66% | 252,940 |
| Apr 17, 2026 | $396.00 | $400.71 | $393.00 | $394.81 | -0.34% | 636,994 |
| Apr 16, 2026 | $400.27 | $403.95 | $394.05 | $396.17 | -0.49% | 296,621 |
| Apr 15, 2026 | $392.31 | $401.36 | $391.98 | $398.13 | +0.02% | 357,523 |
| Apr 14, 2026 | $398.87 | $399.17 | $394.88 | $398.07 | +0.92% | 287,128 |
| Apr 13, 2026 | $396.00 | $400.07 | $390.97 | $394.46 | +0.01% | 409,589 |
| Apr 10, 2026 | $401.72 | $403.37 | $386.49 | $394.41 | -2.22% | 432,638 |
| Apr 9, 2026 | $410.01 | $414.03 | $402.26 | $403.37 | -1.94% | 309,311 |
| Apr 8, 2026 | $405.66 | $413.58 | $403.01 | $411.35 | +2.25% | 435,216 |
| Apr 7, 2026 | $405.16 | $408.24 | $400.60 | $402.28 | -1.32% | 248,057 |
| Apr 6, 2026 | $398.11 | $407.76 | $396.31 | $407.66 | +2.78% | 406,791 |
| Apr 2, 2026 | $388.12 | $398.99 | $381.66 | $396.62 | +0.84% | 280,437 |
| Apr 1, 2026 | $379.50 | $396.17 | $379.50 | $393.32 | +3.53% | 519,901 |
| Mar 31, 2026 | $374.62 | $382.72 | $370.41 | $379.90 | +2.93% | 400,499 |
| Mar 30, 2026 | $386.45 | $387.07 | $366.48 | $369.08 | -3.33% | 491,258 |
| Mar 27, 2026 | $380.73 | $388.53 | $372.37 | $381.79 | -0.78% | 375,909 |
| Mar 26, 2026 | $396.06 | $400.99 | $384.25 | $384.79 | -4.41% | 470,565 |
| Mar 25, 2026 | $406.32 | $409.41 | $399.50 | $402.56 | +0.12% | 286,115 |
| Mar 24, 2026 | $393.79 | $406.22 | $392.05 | $402.08 | +1.39% | 328,038 |
| Mar 23, 2026 | $404.98 | $410.99 | $396.11 | $396.57 | -2.80% | 677,780 |
| Mar 20, 2026 | $414.66 | $417.55 | $405.55 | $407.98 | -2.50% | 1,810,337 |
| Mar 19, 2026 | $418.21 | $423.09 | $410.28 | $418.42 | -2.24% | 485,349 |
| Mar 18, 2026 | $424.69 | $433.41 | $422.13 | $427.99 | +1.19% | 454,247 |
| Mar 17, 2026 | $417.37 | $423.98 | $413.07 | $422.94 | +1.52% | 462,488 |
| Mar 16, 2026 | $414.00 | $419.19 | $403.59 | $416.59 | +0.21% | 685,550 |
| Mar 13, 2026 | $414.45 | $418.44 | $406.97 | $415.71 | +0.28% | 372,488 |
| Mar 12, 2026 | $409.99 | $417.00 | $403.22 | $414.56 | +0.21% | 412,872 |
| Mar 11, 2026 | $413.46 | $419.95 | $409.95 | $413.70 | -0.91% | 331,826 |
| Mar 10, 2026 | $423.14 | $427.36 | $416.62 | $417.51 | -2.81% | 353,765 |
| Mar 9, 2026 | $426.58 | $432.29 | $417.85 | $429.58 | +0.11% | 468,500 |
| Mar 6, 2026 | $417.00 | $432.72 | $412.05 | $429.11 | +1.89% | 400,230 |
| Mar 5, 2026 | $429.09 | $430.57 | $411.06 | $421.17 | -3.63% | 485,339 |
| Mar 4, 2026 | $441.31 | $441.44 | $432.12 | $437.03 | -0.75% | 421,392 |
| Mar 3, 2026 | $443.14 | $447.91 | $435.18 | $440.33 | -2.95% | 418,372 |
| Mar 2, 2026 | $451.19 | $460.00 | $445.67 | $453.73 | +2.07% | 631,700 |
| Feb 27, 2026 | $441.68 | $445.18 | $436.00 | $444.52 | +0.34% | 411,223 |
| Feb 26, 2026 | $435.89 | $444.99 | $430.19 | $443.00 | +1.70% | 430,778 |
| Feb 25, 2026 | $451.84 | $451.86 | $418.78 | $435.58 | -2.71% | 514,456 |
| Feb 24, 2026 | $435.64 | $449.03 | $431.87 | $447.73 | +2.22% | 392,659 |
| Feb 23, 2026 | $432.75 | $441.90 | $428.39 | $438.01 | +0.10% | 469,414 |
| Feb 20, 2026 | $439.91 | $447.74 | $433.59 | $437.57 | -1.26% | 509,286 |
| Feb 19, 2026 | $423.20 | $443.32 | $423.20 | $443.14 | +4.30% | 783,210 |
| Feb 18, 2026 | $422.18 | $426.97 | $417.72 | $424.89 | +1.69% | 350,427 |
| Feb 17, 2026 | $416.46 | $420.94 | $406.70 | $417.83 | -0.23% | 519,750 |
| Feb 13, 2026 | $406.75 | $422.29 | $406.06 | $418.78 | +2.96% | 643,792 |
| Feb 12, 2026 | $400.05 | $413.49 | $395.46 | $406.76 | +3.58% | 625,303 |
| Feb 11, 2026 | $403.52 | $403.52 | $382.01 | $392.70 | -1.67% | 517,517 |
| Feb 10, 2026 | $401.94 | $404.28 | $394.79 | $399.37 | -1.59% | 425,614 |
| Feb 9, 2026 | $401.00 | $414.46 | $398.06 | $405.82 | +2.02% | 610,926 |
| Feb 6, 2026 | $374.89 | $400.00 | $374.88 | $397.77 | +7.69% | 774,860 |
| Feb 5, 2026 | $354.61 | $407.00 | $351.63 | $369.38 | -10.59% | 1,563,468 |
| Feb 4, 2026 | $426.52 | $429.00 | $409.41 | $413.14 | -3.84% | 993,196 |
| Feb 3, 2026 | $423.79 | $432.91 | $422.32 | $429.64 | +2.22% | 591,526 |
| Feb 2, 2026 | $417.78 | $425.00 | $415.53 | $420.30 | -0.05% | 379,560 |
| Jan 30, 2026 | $422.05 | $429.31 | $417.23 | $420.51 | -1.71% | 476,634 |
| Jan 29, 2026 | $429.15 | $436.14 | $423.51 | $427.83 | +0.57% | 446,246 |
| Jan 28, 2026 | $416.68 | $428.57 | $416.12 | $425.39 | +0.61% | 441,564 |
| Jan 27, 2026 | $413.46 | $423.66 | $410.00 | $422.79 | +2.23% | 390,477 |
| Jan 26, 2026 | $414.39 | $414.96 | $405.41 | $413.56 | -1.20% | 573,833 |
| Jan 23, 2026 | $424.17 | $428.39 | $412.04 | $418.58 | -1.31% | 448,932 |
| Jan 22, 2026 | $421.33 | $426.62 | $416.61 | $424.14 | +0.35% | 478,374 |
| Jan 21, 2026 | $419.99 | $426.79 | $410.61 | $422.68 | +1.71% | 578,422 |
| Jan 20, 2026 | $423.56 | $432.00 | $412.03 | $415.58 | -2.42% | 833,632 |
| Jan 16, 2026 | $422.52 | $427.72 | $420.03 | $425.90 | +1.68% | 688,890 |
| Jan 15, 2026 | $412.30 | $420.71 | $401.20 | $418.86 | +0.84% | 861,247 |
| Jan 14, 2026 | $413.45 | $425.12 | $409.04 | $415.39 | +0.91% | 1,032,427 |
| Jan 13, 2026 | $413.76 | $414.57 | $401.45 | $411.66 | +3.37% | 1,134,855 |
| Jan 12, 2026 | $390.00 | $399.61 | $390.00 | $398.25 | +2.91% | 590,335 |
| Jan 9, 2026 | $380.98 | $391.04 | $380.94 | $386.99 | +2.25% | 508,025 |
| Jan 8, 2026 | $380.00 | $389.52 | $373.98 | $378.47 | +6.18% | 947,796 |
| Jan 7, 2026 | $369.87 | $374.26 | $356.14 | $356.45 | -3.03% | 719,948 |
| Jan 6, 2026 | $365.36 | $370.52 | $364.00 | $367.60 | +1.13% | 478,054 |
| Jan 5, 2026 | $358.14 | $365.92 | $358.14 | $363.48 | +3.93% | 547,427 |
| Jan 2, 2026 | $340.07 | $349.96 | $336.00 | $349.75 | +2.85% | 402,974 |
| Dec 31, 2025 | $343.18 | $344.22 | $339.11 | $340.07 | -0.56% | 262,458 |
| Dec 30, 2025 | $346.26 | $347.34 | $340.27 | $341.98 | -1.08% | 384,903 |
| Dec 29, 2025 | $350.58 | $352.50 | $344.90 | $345.73 | -1.54% | 423,020 |
| Dec 26, 2025 | $355.04 | $356.10 | $350.00 | $351.13 | -1.22% | 323,015 |
| Dec 24, 2025 | $354.01 | $359.30 | $353.00 | $355.45 | +0.26% | 197,250 |
| Dec 23, 2025 | $358.07 | $360.20 | $351.23 | $354.52 | +0.28% | 645,024 |
| Dec 22, 2025 | $338.69 | $357.44 | $338.07 | $353.52 | +5.01% | 866,816 |
| Dec 19, 2025 | $324.15 | $337.44 | $324.15 | $336.64 | +4.34% | 1,438,540 |
| Dec 18, 2025 | $321.71 | $327.19 | $320.73 | $322.63 | +0.42% | 399,204 |
| Dec 17, 2025 | $324.17 | $327.38 | $318.62 | $321.29 | -1.69% | 475,098 |
| Dec 16, 2025 | $327.06 | $328.24 | $322.01 | $326.80 | -0.72% | 377,916 |
| Dec 15, 2025 | $328.03 | $331.86 | $324.72 | $329.16 | +0.69% | 335,021 |
| Dec 12, 2025 | $331.25 | $333.31 | $326.29 | $326.92 | +0.06% | 386,317 |
| Dec 11, 2025 | $324.19 | $330.45 | $321.73 | $326.72 | +1.11% | 521,862 |
| Dec 10, 2025 | $314.19 | $326.63 | $311.04 | $323.14 | +2.60% | 441,408 |
| Dec 9, 2025 | $315.15 | $320.00 | $314.45 | $314.95 | -0.29% | 322,886 |
| Dec 8, 2025 | $306.18 | $316.59 | $303.61 | $315.88 | +3.71% | 450,197 |
| Dec 5, 2025 | $315.51 | $317.86 | $300.20 | $304.58 | -3.58% | 632,912 |
| Dec 4, 2025 | $308.68 | $318.61 | $308.40 | $315.88 | +2.15% | 357,987 |
| Dec 3, 2025 | $307.08 | $310.16 | $304.01 | $309.23 | +0.66% | 347,042 |
| Dec 2, 2025 | $307.95 | $310.87 | $306.63 | $307.20 | +0.18% | 330,919 |
| Dec 1, 2025 | $312.46 | $312.46 | $306.08 | $306.65 | -2.22% | 357,068 |
| Nov 28, 2025 | $313.24 | $314.31 | $311.64 | $313.62 | -0.22% | 133,144 |
| Nov 26, 2025 | $315.39 | $317.78 | $313.00 | $314.31 | -0.13% | 229,874 |
| Nov 25, 2025 | $311.60 | $316.13 | $307.38 | $314.73 | +1.55% | 452,665 |
| Nov 24, 2025 | $302.18 | $311.30 | $300.77 | $309.92 | +1.45% | 282,563 |
| Nov 21, 2025 | $301.26 | $308.33 | $295.87 | $305.49 | +1.21% | 516,501 |
| Nov 20, 2025 | $315.44 | $319.90 | $301.32 | $301.83 | -2.55% | 533,410 |
| Nov 19, 2025 | $307.00 | $311.05 | $304.80 | $309.74 | +0.19% | 312,940 |
| Nov 18, 2025 | $310.32 | $312.37 | $305.37 | $309.16 | -0.19% | 308,895 |
| Nov 17, 2025 | $314.00 | $314.66 | $308.34 | $309.74 | -1.35% | 321,002 |
| Nov 14, 2025 | $309.33 | $317.25 | $305.30 | $313.97 | +0.42% | 340,418 |
| Nov 13, 2025 | $320.00 | $321.04 | $310.06 | $312.67 | -1.64% | 431,403 |
| Nov 12, 2025 | $321.45 | $325.76 | $317.77 | $317.89 | -1.94% | 471,147 |
| Nov 11, 2025 | $317.57 | $327.98 | $315.38 | $324.19 | +1.74% | 725,502 |
| Nov 10, 2025 | $311.17 | $319.79 | $310.97 | $318.66 | +2.94% | 708,128 |
| Nov 7, 2025 | $303.86 | $310.80 | $299.07 | $309.56 | +1.35% | 595,480 |
| Nov 6, 2025 | $307.12 | $308.22 | $301.29 | $305.43 | -0.41% | 434,712 |
| Nov 5, 2025 | $313.45 | $314.50 | $305.28 | $306.68 | -2.92% | 525,890 |
| Nov 4, 2025 | $312.55 | $318.20 | $311.00 | $315.90 | -0.52% | 383,397 |
| Nov 3, 2025 | $322.41 | $323.12 | $312.18 | $317.54 | -1.39% | 651,324 |
| Oct 31, 2025 | $316.18 | $323.34 | $311.85 | $322.02 | +0.92% | 788,430 |
| Oct 30, 2025 | $315.00 | $330.00 | $310.00 | $319.07 | +6.92% | 981,618 |
| Oct 29, 2025 | $300.00 | $301.24 | $296.30 | $298.42 | -0.24% | 549,709 |
| Oct 28, 2025 | $300.42 | $304.51 | $298.09 | $299.14 | -0.85% | 402,790 |
| Oct 27, 2025 | $304.00 | $309.00 | $299.19 | $301.69 | +0.59% | 562,888 |
| Oct 24, 2025 | $293.28 | $301.74 | $290.69 | $299.91 | +3.39% | 525,246 |
| Oct 23, 2025 | $283.58 | $291.96 | $283.58 | $290.09 | +2.27% | 382,161 |
| Oct 22, 2025 | $288.00 | $288.05 | $282.15 | $283.64 | -1.35% | 350,261 |
| Oct 21, 2025 | $287.43 | $291.56 | $287.15 | $287.53 | +0.62% | 277,903 |
| Oct 20, 2025 | $281.81 | $287.04 | $281.81 | $285.77 | – | 320,459 |
Seasonality
HII return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 3.4% | -1.0% | 1.8% | -3.7% | 0.0% | 6.3% | -1.9% | -2.0% | 2.8% | 1.9% | 1.1% |
| Months up | 7 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 23.7% | 6.0% | -14.5% | -4.1% | -15.0% | -9.2% | 16.6% | -10.4% | -8.3% | 18.7% | ||
| 2025 | 4.4% | -10.3% | 16.2% | 12.9% | -2.6% | 8.2% | 15.5% | -2.4% | 6.3% | 11.8% | -2.2% | 8.4% |
| 2024 | -0.3% | 13.1% | -0.1% | -5.0% | -8.1% | -2.7% | 13.7% | 1.5% | -6.5% | -30.0% | 7.7% | -4.5% |
| 2023 | -4.4% | -1.9% | -3.8% | -2.6% | 0.5% | 13.0% | 0.9% | -3.5% | -7.1% | 7.4% | 8.4% | 9.5% |
| 2022 | 0.2% | 9.9% | -2.4% | 6.7% | -0.5% | 3.5% | -0.4% | 6.7% | -3.8% | 16.1% | -9.3% | -0.6% |
| 2021 | -7.7% | 12.5% | 17.0% | 3.1% | 2.4% | -2.5% | -2.7% | 0.1% | -5.4% | 5.0% | -11.9% | 5.2% |
| 2020 | 4.0% | -20.9% | -11.3% | 5.0% | 5.0% | -12.7% | -0.4% | -12.2% | -7.1% | 4.8% | 9.3% | 6.4% |
| 2019 | 8.5% | 1.8% | -1.1% | 7.4% | -7.5% | 9.6% | 1.6% | -8.1% | 1.3% | 6.5% | 12.0% | -0.3% |
| 2018 | 0.8% | 10.6% | -1.6% | -5.6% | -8.8% | -1.9% | 7.5% | 5.2% | 4.7% | -14.7% | -1.0% | -11.7% |
| 2017 | 5.3% | 12.7% | -8.1% | 0.3% | -2.2% | -4.9% | 10.7% | 4.1% | 5.8% | 2.8% | 4.1% | -2.5% |