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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$90.01$90.96267,200——
2013-12-30$88.82$89.76162,800——
2013-12-27$88.78$89.72230,700——
2013-12-26$88.23$89.16129,800——
2013-12-24$87.86$88.7963,300——
2013-12-23$87.62$88.55277,900——
2013-12-20$87.04$87.96882,600——
2013-12-19$84.35$85.24333,000——
2013-12-18$84.69$85.59555,200——
2013-12-17$84.36$85.25550,700——
2013-12-16$82.78$83.66385,800——
2013-12-13$81.37$82.23419,600——
2013-12-12$80.24$81.09777,000——
2013-12-11$79.52$80.36563,200——
2013-12-10$80.41$81.26470,800——
2013-12-09$81.48$82.34344,500——
2013-12-06$82.31$83.18326,700——
2013-12-05$81.77$82.64441,500——
2013-12-04$82.77$83.65561,900——
2013-12-03$83.00$83.88676,700——
2013-12-02$82.43$83.30455,200——
2013-11-29$82.23$83.10149,000——
2013-11-27$82.74$83.62176,600——
2013-11-26$81.86$82.73311,100——
2013-11-25$80.99$81.65435,800——
2013-11-22$80.47$81.12519,400——
2013-11-21$80.51$81.16401,500——
2013-11-20$79.45$80.09231,500——
2013-11-19$79.16$79.80320,900——
2013-11-18$79.11$79.75361,200——
2013-11-15$79.36$80.00280,500——
2013-11-14$78.97$79.61350,500——
2013-11-13$78.44$79.07510,900——
2013-11-12$77.25$77.87480,800——
2013-11-11$76.73$77.35408,100——
2013-11-08$76.08$76.70538,600——
2013-11-07$72.96$73.55421,600——
2013-11-06$72.65$73.24171,200——
2013-11-05$72.25$72.83284,900——
2013-11-04$72.79$73.38233,200——
2013-11-01$71.83$72.41169,000——
2013-10-31$71.55$72.13311,400——
2013-10-30$71.62$72.20196,400——
2013-10-29$72.00$72.58244,300——
2013-10-28$71.66$72.24176,000——
2013-10-25$71.94$72.52394,300——
2013-10-24$72.42$73.01348,100——
2013-10-23$72.07$72.65341,100——
2013-10-22$72.22$72.80305,000——
2013-10-21$72.27$72.85186,800——
2013-10-18$73.03$73.62340,800——
2013-10-17$71.95$72.53316,100——
2013-10-16$71.53$72.11257,700——
2013-10-15$71.19$71.77317,000——
2013-10-14$71.30$71.88463,000——
2013-10-11$70.76$71.33740,600——
2013-10-10$70.35$70.92503,200——
2013-10-09$67.41$67.96489,400——
2013-10-08$67.31$67.85351,600——
2013-10-07$67.57$68.12212,000——
2013-10-04$67.87$68.42246,100——
2013-10-03$67.63$68.18415,600——
2013-10-02$68.07$68.62289,800——
2013-10-01$68.72$69.28422,400——
2013-09-30$67.40$67.95295,500——
2013-09-27$67.42$67.97274,200——
2013-09-26$67.41$67.96245,600——
2013-09-25$67.38$67.93407,600——
2013-09-24$67.47$68.02367,900——
2013-09-23$67.62$68.17384,100——
2013-09-20$67.79$68.34416,600——
2013-09-19$69.09$69.65158,100——
2013-09-18$69.49$70.05406,100——
2013-09-17$69.32$69.88256,800——
2013-09-16$68.70$69.26165,000——
2013-09-13$67.85$68.40302,800——
2013-09-12$68.00$68.55854,700——
2013-09-11$67.56$68.11136,500——
2013-09-10$66.83$67.37211,500——
2013-09-09$65.92$66.45131,900——
2013-09-06$64.77$65.29181,500——
2013-09-05$64.13$64.65128,800——
2013-09-04$64.24$64.76324,700——
2013-09-03$63.59$64.10355,300——
2013-08-30$63.32$63.83220,300——
2013-08-29$64.61$65.13122,200——
2013-08-28$64.22$64.7496,000——
2013-08-27$63.92$64.34194,800——
2013-08-26$65.62$66.05168,000——
2013-08-23$65.35$65.78109,800——
2013-08-22$65.21$65.63113,400——
2013-08-21$63.93$64.35176,000——
2013-08-20$63.96$64.38130,800——
2013-08-19$63.50$63.91127,700——
2013-08-16$63.47$63.88123,900——
2013-08-15$63.24$63.65315,800——
2013-08-14$63.92$64.34140,500——
2013-08-13$64.80$65.22330,300——
2013-08-12$64.40$64.82297,200——
2013-08-09$64.11$64.53297,400——
2013-08-08$63.53$63.94416,800——
2013-08-07$63.33$63.74281,800——
2013-08-06$63.19$63.60120,500——
2013-08-05$63.55$63.96109,700——
2013-08-02$63.35$63.76180,600——
2013-08-01$63.20$63.61450,200——
2013-07-31$62.18$62.58304,300——
2013-07-30$61.93$62.33148,100——
2013-07-29$62.09$62.49103,700——
2013-07-26$62.51$62.9296,300——
2013-07-25$63.09$63.50144,800——
2013-07-24$63.34$63.75172,700——
2013-07-23$63.26$63.67177,300——
2013-07-22$62.93$63.34256,300——
2013-07-19$62.79$63.20267,500——
2013-07-18$61.99$62.39241,700——
2013-07-17$60.50$60.89143,600——
2013-07-16$60.02$60.41162,100——
2013-07-15$60.87$61.27140,900——
2013-07-12$60.19$60.58155,100——
2013-07-11$60.59$60.98228,600——
2013-07-10$59.16$59.55122,100——
2013-07-09$58.27$58.65137,600——
2013-07-08$57.78$58.16315,000——
2013-07-05$58.05$58.43182,800——
2013-07-03$57.30$57.67354,500——
2013-07-02$56.60$56.97251,900——
2013-07-01$56.92$57.29244,700——
2013-06-28$56.48$56.85812,300——
2013-06-27$56.59$56.96173,600——
2013-06-26$55.33$55.69159,500——
2013-06-25$54.68$55.04277,500——
2013-06-24$55.04$55.40214,500——
2013-06-21$55.05$55.41449,500——
2013-06-20$55.93$56.29210,100——
2013-06-19$56.65$57.02109,800——
2013-06-18$57.64$58.02134,000——
2013-06-17$56.31$56.68224,800——
2013-06-14$56.09$56.4695,500——
2013-06-13$55.99$56.35187,000——
2013-06-12$55.27$55.63101,000——
2013-06-11$56.03$56.39114,900——
2013-06-10$56.66$57.03171,400——
2013-06-07$56.02$56.38135,100——
2013-06-06$55.20$55.56142,100——
2013-06-05$54.44$54.79187,700——
2013-06-04$54.87$55.23268,200——
2013-06-03$54.46$54.81298,400——
2013-05-31$55.22$55.58183,800——
2013-05-30$55.29$55.65178,700——
2013-05-29$54.83$55.19162,600——
2013-05-28$55.73$55.99119,300——
2013-05-24$55.34$55.60126,800——
2013-05-23$56.00$56.26188,700——
2013-05-22$55.57$55.83204,100——
2013-05-21$56.00$56.26194,200——
2013-05-20$55.26$55.52331,000——
2013-05-17$55.82$56.08224,400——
2013-05-16$55.17$55.43209,500——
2013-05-15$54.58$54.84157,000——
2013-05-14$54.15$54.40227,800——
2013-05-13$53.51$53.76203,700——
2013-05-10$53.81$54.06145,100——
2013-05-09$53.66$53.91189,700——
2013-05-08$53.52$53.77179,300——
2013-05-07$54.00$54.25250,200——
2013-05-06$53.44$53.69137,500——
2013-05-03$53.34$53.59116,500——
2013-05-02$52.95$53.20169,700——
2013-05-01$51.93$52.17132,300——
2013-04-30$52.90$53.15195,700——
2013-04-29$52.91$53.16190,700——
2013-04-26$51.88$52.12194,200——
2013-04-25$52.48$52.73201,100——
2013-04-24$51.28$51.52140,100——
2013-04-23$50.98$51.22142,500——
2013-04-22$50.12$50.36126,400——
2013-04-19$50.27$50.51149,900——
2013-04-18$50.11$50.35214,800——
2013-04-17$50.63$50.87138,000——
2013-04-16$51.50$51.74177,100——
2013-04-15$51.87$52.11321,300——
2013-04-12$53.65$53.90543,400——
2013-04-11$52.13$52.38109,900——
2013-04-10$51.86$52.10240,700——
2013-04-09$51.08$51.32214,000——
2013-04-08$51.30$51.54188,300——
2013-04-05$51.58$51.82134,300——
2013-04-04$51.91$52.15163,400——
2013-04-03$51.95$52.19440,100——
2013-04-02$52.48$52.73228,400——
2013-04-01$53.78$54.03218,500——
2013-03-28$53.33$53.58122,600——
2013-03-27$52.96$53.21121,500——
2013-03-26$53.20$53.45190,400——
2013-03-25$52.36$52.61181,200——
2013-03-22$52.41$52.66185,100——
2013-03-21$52.05$52.29221,100——
2013-03-20$52.82$53.07199,400——
2013-03-19$52.50$52.75364,100——
2013-03-18$53.64$53.89190,700——
2013-03-15$54.02$54.27529,800——
2013-03-14$54.08$54.33283,400——
2013-03-13$52.85$53.10320,300——
2013-03-12$51.34$51.58227,500——
2013-03-11$50.90$51.14217,200——
2013-03-08$50.56$50.80293,700——
2013-03-07$49.05$49.28319,600——
2013-03-06$49.17$49.40224,800——
2013-03-05$48.07$48.30187,200——
2013-03-04$47.25$47.47314,900——
2013-03-01$47.91$48.14415,500——
2013-02-28$48.04$48.27385,800——
2013-02-27$47.12$47.34365,400——
2013-02-26$45.47$45.6881,400——
2013-02-25$44.29$44.40290,100——
2013-02-22$44.95$45.06263,900——
2013-02-21$44.63$44.74225,800——
2013-02-20$45.44$45.55480,000——
2013-02-19$45.54$45.65295,500——
2013-02-15$45.35$45.46121,700——
2013-02-14$45.20$45.31251,500——
2013-02-13$45.55$45.66242,300——
2013-02-12$45.25$45.36176,400——
2013-02-11$45.23$45.34176,600——
2013-02-08$45.39$45.50388,000——
2013-02-07$44.88$44.99272,700——
2013-02-06$44.39$44.50316,400——
2013-02-05$44.17$44.28347,200——
2013-02-04$44.21$44.32385,900——
2013-02-01$44.53$44.64628,800——
2013-01-31$44.30$44.41754,300——
2013-01-30$44.38$44.49592,300——
2013-01-29$44.75$44.86711,000——
2013-01-28$44.89$45.00541,000——
2013-01-25$45.47$45.58261,400——
2013-01-24$45.57$45.68104,000——
2013-01-23$45.61$45.72137,100——
2013-01-22$45.00$45.11112,600——
2013-01-18$44.62$44.73119,800——
2013-01-17$44.26$44.37191,800——
2013-01-16$43.17$43.28178,600——
2013-01-15$43.76$43.87237,900——
2013-01-14$43.37$43.48162,000——
2013-01-11$43.28$43.39152,900——
2013-01-10$43.46$43.57180,000——
2013-01-09$43.20$43.31252,600——
2013-01-08$43.30$43.41270,700——
2013-01-07$43.68$43.79256,700——
2013-01-04$44.04$44.15237,400——
2013-01-03$43.85$43.96245,100——
2013-01-02$44.06$44.17260,900——