NYSE:HII | Historical Stock Price | HUNTINGTON INGALLS INDUSTRIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-03-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$23.19$44.09$83.82$159.35$302.94$575.942011-03-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$43.34$43.45395,400——
2012-12-28$42.14$42.24504,700——
2012-12-27$42.45$42.55616,800——
2012-12-26$42.72$42.82467,800——
2012-12-24$42.79$42.89195,900——
2012-12-21$42.95$43.05702,700——
2012-12-20$43.20$43.31461,000——
2012-12-19$42.28$42.38492,200——
2012-12-18$42.41$42.51574,900——
2012-12-17$41.63$41.73443,800——
2012-12-14$41.48$41.58435,300——
2012-12-13$41.46$41.56495,100——
2012-12-12$41.93$42.03553,100——
2012-12-11$41.04$41.14438,600——
2012-12-10$40.99$41.09612,300——
2012-12-07$40.71$40.81436,800——
2012-12-06$40.10$40.20516,200——
2012-12-05$40.24$40.34434,000——
2012-12-04$40.27$40.37448,000——
2012-12-03$40.11$40.21474,500——
2012-11-30$40.85$40.95658,800——
2012-11-29$41.00$41.10522,700——
2012-11-28$40.91$41.01495,000——
2012-11-27$41.11$41.11420,500——
2012-11-26$41.28$41.28294,200——
2012-11-23$41.00$41.00191,400——
2012-11-21$40.88$40.88202,200——
2012-11-20$40.62$40.62149,800——
2012-11-19$40.59$40.59191,000——
2012-11-16$40.30$40.30630,400——
2012-11-15$40.20$40.20438,700——
2012-11-14$39.95$39.95248,600——
2012-11-13$40.40$40.40354,800——
2012-11-12$39.87$39.87134,700——
2012-11-09$40.20$40.20538,900——
2012-11-08$41.29$41.29596,400——
2012-11-07$43.46$43.46564,100——
2012-11-06$44.96$44.96530,600——
2012-11-05$44.01$44.01354,600——
2012-11-02$43.15$43.15227,300——
2012-11-01$43.49$43.49434,400——
2012-10-31$42.38$42.38126,300——
2012-10-26$41.88$41.8886,500——
2012-10-25$42.48$42.48177,300——
2012-10-24$41.37$41.3799,800——
2012-10-23$41.82$41.82225,400——
2012-10-22$41.27$41.27216,900——
2012-10-19$42.03$42.03155,800——
2012-10-18$41.99$41.99189,800——
2012-10-17$42.14$42.14204,500——
2012-10-16$40.99$40.99301,600——
2012-10-15$40.71$40.71328,100——
2012-10-12$41.28$41.28234,700——
2012-10-11$42.67$42.67204,900——
2012-10-10$41.67$41.67502,900——
2012-10-09$41.52$41.52111,700——
2012-10-08$42.06$42.06130,300——
2012-10-05$42.54$42.54195,500——
2012-10-04$42.19$42.19298,300——
2012-10-03$41.37$41.37814,200——
2012-10-02$42.72$42.72303,400——
2012-10-01$42.03$42.03403,400——
2012-09-28$42.05$42.05191,000——
2012-09-27$42.27$42.27341,900——
2012-09-26$41.49$41.49493,700——
2012-09-25$41.65$41.65671,900——
2012-09-24$41.23$41.23221,500——
2012-09-21$41.60$41.60767,400——
2012-09-20$41.69$41.69239,500——
2012-09-19$41.44$41.44302,900——
2012-09-18$40.57$40.57245,500——
2012-09-17$41.54$41.54210,000——
2012-09-14$41.93$41.93195,300——
2012-09-13$41.36$41.36204,000——
2012-09-12$40.97$40.97180,100——
2012-09-11$40.55$40.55200,200——
2012-09-10$40.57$40.57737,500——
2012-09-07$40.75$40.75442,100——
2012-09-06$40.80$40.80374,400——
2012-09-05$40.57$40.57309,300——
2012-09-04$40.40$40.40410,500——
2012-08-31$40.07$40.07253,600——
2012-08-30$39.69$39.69160,200——
2012-08-29$40.00$40.00160,100——
2012-08-28$39.95$39.95265,400——
2012-08-27$40.03$40.03147,600——
2012-08-24$40.06$40.0689,000——
2012-08-23$39.97$39.97106,200——
2012-08-22$40.37$40.37186,200——
2012-08-21$40.18$40.18173,700——
2012-08-20$40.17$40.17191,800——
2012-08-17$40.21$40.21202,300——
2012-08-16$40.39$40.39172,700——
2012-08-15$40.04$40.04229,600——
2012-08-14$40.26$40.26351,400——
2012-08-13$40.34$40.34287,300——
2012-08-10$40.47$40.47511,600——
2012-08-09$41.20$41.20369,600——
2012-08-08$40.23$40.23711,500——
2012-08-07$38.64$38.64135,600——
2012-08-06$38.92$38.92114,900——
2012-08-03$39.17$39.17149,400——
2012-08-02$38.17$38.17288,800——
2012-08-01$38.65$38.65140,000——
2012-07-31$38.99$38.99121,100——
2012-07-30$39.00$39.0089,200——
2012-07-27$38.94$38.94102,200——
2012-07-26$38.74$38.74138,600——
2012-07-25$39.10$39.10309,000——
2012-07-24$38.48$38.48153,600——
2012-07-23$38.58$38.58124,700——
2012-07-20$38.80$38.8078,800——
2012-07-19$39.54$39.54170,200——
2012-07-18$39.62$39.62141,600——
2012-07-17$39.71$39.71121,200——
2012-07-16$39.69$39.6997,500——
2012-07-13$39.84$39.84261,400——
2012-07-12$39.65$39.65133,600——
2012-07-11$40.57$40.57147,700——
2012-07-10$40.39$40.39203,400——
2012-07-09$41.04$41.04472,200——
2012-07-06$41.45$41.45142,700——
2012-07-05$41.13$41.13256,600——
2012-07-03$40.60$40.60161,000——
2012-07-02$40.08$40.08213,500——
2012-06-29$40.24$40.24175,200——
2012-06-28$39.33$39.33191,000——
2012-06-27$39.35$39.35188,800——
2012-06-26$38.92$38.92243,500——
2012-06-25$38.94$38.94143,300——
2012-06-22$39.25$39.25268,900——
2012-06-21$39.29$39.29138,400——
2012-06-20$40.00$40.00246,100——
2012-06-19$39.07$39.07129,900——
2012-06-18$38.75$38.75147,700——
2012-06-15$38.40$38.40423,700——
2012-06-14$37.74$37.74200,100——
2012-06-13$37.08$37.08182,000——
2012-06-12$36.71$36.71419,900——
2012-06-11$36.28$36.28243,600——
2012-06-08$36.23$36.23248,400——
2012-06-07$36.33$36.33153,200——
2012-06-06$36.80$36.80236,300——
2012-06-05$36.13$36.13183,400——
2012-06-04$36.45$36.45235,900——
2012-06-01$36.50$36.50202,300——
2012-05-31$36.78$36.78432,700——
2012-05-30$36.61$36.61160,000——
2012-05-29$37.10$37.10149,000——
2012-05-25$36.42$36.42108,500——
2012-05-24$36.24$36.24195,000——
2012-05-23$36.07$36.07218,000——
2012-05-22$36.22$36.22122,800——
2012-05-21$35.95$35.95130,900——
2012-05-18$35.84$35.84196,500——
2012-05-17$35.90$35.90373,900——
2012-05-16$36.19$36.19222,100——
2012-05-15$36.59$36.59168,000——
2012-05-14$36.43$36.43304,200——
2012-05-11$36.68$36.68155,000——
2012-05-10$36.65$36.65354,300——
2012-05-09$37.10$37.10701,300——
2012-05-08$39.34$39.34337,100——
2012-05-07$39.10$39.10178,000——
2012-05-04$38.74$38.74295,400——
2012-05-03$39.68$39.68228,000——
2012-05-02$39.66$39.66220,000——
2012-05-01$39.40$39.40334,500——
2012-04-30$39.45$39.45192,000——
2012-04-27$39.44$39.44292,000——
2012-04-26$38.95$38.95189,800——
2012-04-25$38.69$38.69220,500——
2012-04-24$38.62$38.62150,500——
2012-04-23$38.86$38.86153,500——
2012-04-20$39.20$39.20152,400——
2012-04-19$38.09$38.09136,600——
2012-04-18$38.66$38.66211,100——
2012-04-17$38.81$38.81178,800——
2012-04-16$38.47$38.4793,200——
2012-04-13$38.73$38.7387,300——
2012-04-12$39.47$39.47168,800——
2012-04-11$39.02$39.02259,500——
2012-04-10$37.90$37.90233,900——
2012-04-09$39.67$39.67183,000——
2012-04-05$39.91$39.91385,400——
2012-04-04$40.33$40.33273,700——
2012-04-03$40.00$40.00311,800——
2012-04-02$39.65$39.65246,900——
2012-03-30$40.24$40.24296,300——
2012-03-29$40.00$40.00686,100——
2012-03-28$40.46$40.461,040,600——
2012-03-27$37.90$37.90140,300——
2012-03-26$38.10$38.10177,000——
2012-03-23$37.41$37.41130,700——
2012-03-22$37.18$37.18228,200——
2012-03-21$37.60$37.60188,300——
2012-03-20$37.49$37.49102,100——
2012-03-19$38.18$38.18190,800——
2012-03-16$37.75$37.75292,100——
2012-03-15$37.50$37.50128,700——
2012-03-14$37.15$37.15181,700——
2012-03-13$37.50$37.50157,800——
2012-03-12$37.84$37.84171,500——
2012-03-09$37.46$37.46290,300——
2012-03-08$36.30$36.30253,800——
2012-03-07$36.14$36.1477,100——
2012-03-06$36.11$36.11140,900——
2012-03-05$36.38$36.38295,600——
2012-03-02$36.07$36.0781,600——
2012-03-01$36.38$36.38124,000——
2012-02-29$35.88$35.88160,000——
2012-02-28$35.51$35.5186,800——
2012-02-27$35.92$35.9289,500——
2012-02-24$36.37$36.37187,200——
2012-02-23$36.37$36.37173,800——
2012-02-22$35.91$35.91133,500——
2012-02-21$36.29$36.29168,600——
2012-02-17$36.40$36.40150,300——
2012-02-16$36.43$36.43210,000——
2012-02-15$36.60$36.60190,600——
2012-02-14$36.69$36.69148,500——
2012-02-13$36.55$36.55220,900——
2012-02-10$36.59$36.59185,200——
2012-02-09$37.27$37.27246,000——
2012-02-08$37.99$37.99178,500——
2012-02-07$37.88$37.88323,800——
2012-02-06$38.40$38.40182,500——
2012-02-03$38.45$38.45241,900——
2012-02-02$38.56$38.56568,800——
2012-02-01$38.83$38.83471,500——
2012-01-31$37.68$37.68257,100——
2012-01-30$37.07$37.07300,000——
2012-01-27$37.28$37.28496,100——
2012-01-26$36.48$36.48540,100——
2012-01-25$35.10$35.10377,800——
2012-01-24$34.16$34.16126,900——
2012-01-23$34.00$34.00115,600——
2012-01-20$33.74$33.74129,500——
2012-01-19$34.05$34.05183,800——
2012-01-18$34.34$34.34294,700——
2012-01-17$34.20$34.20514,700——
2012-01-13$33.58$33.58118,200——
2012-01-12$33.77$33.77284,500——
2012-01-11$33.95$33.95406,200——
2012-01-10$32.64$32.64132,500——
2012-01-09$31.86$31.86208,800——
2012-01-06$32.30$32.30291,900——
2012-01-05$31.90$31.90300,900——
2012-01-04$31.80$31.80361,000——
2012-01-03$32.38$32.38331,400——