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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$112.46$114.74215,500——
2014-12-30$114.33$116.65133,400——
2014-12-29$114.98$117.31105,900——
2014-12-26$115.48$117.8292,500——
2014-12-24$114.84$117.1782,600——
2014-12-23$114.60$116.92317,800——
2014-12-22$114.70$117.02345,400——
2014-12-19$111.34$113.60385,400——
2014-12-18$110.23$112.46276,900——
2014-12-17$106.84$109.00232,400——
2014-12-16$104.61$106.73267,300——
2014-12-15$103.73$105.83234,600——
2014-12-12$103.65$105.75286,900——
2014-12-11$104.74$106.86173,300——
2014-12-10$104.21$106.32148,400——
2014-12-09$107.71$109.89188,600——
2014-12-08$108.33$110.52317,000——
2014-12-05$109.34$111.55287,800——
2014-12-04$107.53$109.71150,000——
2014-12-03$109.28$111.49192,100——
2014-12-02$107.70$109.88199,900——
2014-12-01$107.09$109.26227,500——
2014-11-28$108.97$111.18106,700——
2014-11-26$109.44$111.66109,400——
2014-11-25$110.13$112.36134,800——
2014-11-24$110.06$111.88154,500——
2014-11-21$107.96$109.75217,000——
2014-11-20$108.44$110.23192,700——
2014-11-19$109.08$110.89154,200——
2014-11-18$108.69$110.49299,500——
2014-11-17$108.05$109.84185,000——
2014-11-14$107.85$109.63228,600——
2014-11-13$107.83$109.61273,100——
2014-11-12$108.36$110.15188,400——
2014-11-11$108.28$110.07346,100——
2014-11-10$109.56$111.37408,000——
2014-11-07$106.83$108.60546,100——
2014-11-06$105.92$107.67326,000——
2014-11-05$104.96$106.70279,500——
2014-11-04$105.49$107.24360,300——
2014-11-03$105.24$106.98223,200——
2014-10-31$105.82$107.57251,600——
2014-10-30$103.92$105.64235,600——
2014-10-29$103.31$105.02298,200——
2014-10-28$102.02$103.71257,100——
2014-10-27$98.91$100.55331,300——
2014-10-24$97.65$99.27253,800——
2014-10-23$97.73$99.35187,100——
2014-10-22$96.23$97.82183,900——
2014-10-21$96.84$98.44257,900——
2014-10-20$93.17$94.71380,400——
2014-10-17$94.34$95.90467,400——
2014-10-16$92.53$94.06442,200——
2014-10-15$93.31$94.85425,700——
2014-10-14$93.91$95.46324,500——
2014-10-13$92.37$93.90421,600——
2014-10-10$95.30$96.88408,500——
2014-10-09$97.91$99.53313,300——
2014-10-08$99.40$101.05448,300——
2014-10-07$98.41$100.04539,700——
2014-10-06$101.93$103.62305,200——
2014-10-03$103.93$105.65224,700——
2014-10-02$102.90$104.60318,100——
2014-10-01$103.04$104.75441,700——
2014-09-30$104.21$105.93241,700——
2014-09-29$105.20$106.94204,400——
2014-09-26$104.88$106.62263,100——
2014-09-25$104.10$105.82273,400——
2014-09-24$104.41$106.14334,600——
2014-09-23$103.56$105.27220,100——
2014-09-22$104.36$106.09178,000——
2014-09-19$105.88$107.63354,800——
2014-09-18$107.59$109.37157,300——
2014-09-17$107.02$108.79271,200——
2014-09-16$105.78$107.53270,900——
2014-09-15$105.06$106.80137,000——
2014-09-12$105.17$106.91202,500——
2014-09-11$105.63$107.38218,600——
2014-09-10$106.25$108.01311,900——
2014-09-09$104.61$106.34266,100——
2014-09-08$103.39$105.10194,700——
2014-09-05$102.61$104.31225,900——
2014-09-04$101.17$102.84232,300——
2014-09-03$102.35$104.04286,700——
2014-09-02$104.74$106.47413,200——
2014-08-29$102.11$103.80104,800——
2014-08-28$102.08$103.77159,200——
2014-08-27$103.00$104.70219,100——
2014-08-26$102.51$104.00169,800——
2014-08-25$103.17$104.67143,700——
2014-08-22$102.91$104.41146,600——
2014-08-21$103.43$104.94183,900——
2014-08-20$102.86$104.36170,900——
2014-08-19$102.79$104.29455,200——
2014-08-18$101.44$102.92175,700——
2014-08-15$99.71$101.16250,900——
2014-08-14$100.20$101.66275,500——
2014-08-13$99.22$100.67305,100——
2014-08-12$95.87$97.27314,800——
2014-08-11$96.03$97.43290,600——
2014-08-08$94.86$96.24346,400——
2014-08-07$93.16$94.52426,500——
2014-08-06$89.40$90.70238,200——
2014-08-05$89.96$91.27301,300——
2014-08-04$89.29$90.59283,300——
2014-08-01$90.41$91.73435,100——
2014-07-31$90.92$92.24351,400——
2014-07-30$93.06$94.42284,000——
2014-07-29$92.98$94.33313,100——
2014-07-28$93.63$94.99326,400——
2014-07-25$93.40$94.76373,400——
2014-07-24$93.40$94.76328,800——
2014-07-23$93.24$94.60245,300——
2014-07-22$93.04$94.40255,000——
2014-07-21$92.29$93.63299,100——
2014-07-18$92.05$93.39290,700——
2014-07-17$90.47$91.79317,300——
2014-07-16$91.74$93.08398,100——
2014-07-15$92.87$94.22199,000——
2014-07-14$92.76$94.11353,000——
2014-07-11$92.11$93.45260,300——
2014-07-10$92.42$93.77436,500——
2014-07-09$92.04$93.38381,800——
2014-07-08$92.21$93.55367,600——
2014-07-07$93.53$94.89233,100——
2014-07-03$94.04$95.41310,300——
2014-07-02$94.21$95.58278,000——
2014-07-01$95.34$96.73630,400——
2014-06-30$94.59$95.97418,300——
2014-06-27$94.23$95.60859,200——
2014-06-26$93.59$94.95234,100——
2014-06-25$94.14$95.51322,400——
2014-06-24$93.90$95.27328,900——
2014-06-23$96.31$97.71233,800——
2014-06-20$97.15$98.57495,900——
2014-06-19$97.34$98.76324,900——
2014-06-18$97.87$99.30422,400——
2014-06-17$98.81$100.25363,100——
2014-06-16$98.43$99.86301,900——
2014-06-13$98.84$100.28316,200——
2014-06-12$99.14$100.58227,400——
2014-06-11$101.02$102.49269,000——
2014-06-10$102.60$104.09361,000——
2014-06-09$103.24$104.74265,700——
2014-06-06$102.50$103.99346,200——
2014-06-05$101.81$103.29300,000——
2014-06-04$101.13$102.60280,700——
2014-06-03$101.09$102.56292,300——
2014-06-02$101.01$102.48395,000——
2014-05-30$99.83$101.28382,200——
2014-05-29$99.38$100.83226,200——
2014-05-28$99.94$101.40528,600——
2014-05-27$99.28$100.52368,300——
2014-05-23$98.62$99.85380,300——
2014-05-22$97.20$98.42337,400——
2014-05-21$96.41$97.62441,200——
2014-05-20$95.22$96.41615,500——
2014-05-19$96.00$97.20491,000——
2014-05-16$96.15$97.35401,100——
2014-05-15$96.45$97.66549,100——
2014-05-14$99.70$100.95274,700——
2014-05-13$101.70$102.97258,700——
2014-05-12$101.24$102.51562,800——
2014-05-09$100.23$101.49565,400——
2014-05-08$100.76$102.02800,100——
2014-05-07$103.75$105.05244,300——
2014-05-06$102.02$103.30351,300——
2014-05-05$103.57$104.87220,300——
2014-05-02$104.29$105.60238,100——
2014-05-01$103.22$104.51123,900——
2014-04-30$103.00$104.29265,900——
2014-04-29$101.28$102.55161,700——
2014-04-28$99.08$100.32344,500——
2014-04-25$100.56$101.82259,700——
2014-04-24$103.82$105.12215,500——
2014-04-23$104.10$105.40292,400——
2014-04-22$103.63$104.93279,700——
2014-04-21$103.95$105.25237,800——
2014-04-17$104.04$105.34303,900——
2014-04-16$101.36$102.63319,700——
2014-04-15$99.81$101.06339,900——
2014-04-14$98.52$99.75287,200——
2014-04-11$98.17$99.40313,200——
2014-04-10$99.41$100.65525,000——
2014-04-09$100.27$101.53290,900——
2014-04-08$98.23$99.46457,900——
2014-04-07$99.82$101.07362,200——
2014-04-04$100.81$102.07240,700——
2014-04-03$104.49$105.80262,400——
2014-04-02$104.16$105.46314,100——
2014-04-01$103.32$104.61381,700——
2014-03-31$102.26$103.54273,200——
2014-03-28$99.90$101.15322,400——
2014-03-27$99.96$101.21435,700——
2014-03-26$99.40$100.64312,900——
2014-03-25$100.36$101.62305,900——
2014-03-24$99.88$101.13442,900——
2014-03-21$99.50$100.75605,600——
2014-03-20$100.69$101.95298,700——
2014-03-19$101.07$102.34277,100——
2014-03-18$102.31$103.59321,900——
2014-03-17$101.89$103.17347,800——
2014-03-14$102.35$103.63382,000——
2014-03-13$102.30$103.58392,000——
2014-03-12$103.86$105.16416,700——
2014-03-11$103.63$104.93399,600——
2014-03-10$105.37$106.69439,800——
2014-03-07$104.81$106.12578,300——
2014-03-06$104.96$106.27862,500——
2014-03-05$103.89$105.19490,300——
2014-03-04$104.55$105.66502,600——
2014-03-03$103.26$104.35531,900——
2014-02-28$101.33$102.40574,700——
2014-02-27$100.68$101.75958,300——
2014-02-26$96.90$97.93456,000——
2014-02-25$97.00$98.03306,100——
2014-02-24$98.09$99.13394,400——
2014-02-21$98.10$99.14336,200——
2014-02-20$98.01$99.05373,800——
2014-02-19$96.00$97.02251,400——
2014-02-18$97.17$98.20330,300——
2014-02-14$96.01$97.03326,600——
2014-02-13$95.32$96.33427,300——
2014-02-12$93.48$94.47368,400——
2014-02-11$92.81$93.79216,000——
2014-02-10$91.43$92.40202,700——
2014-02-07$92.89$93.87280,200——
2014-02-06$90.82$91.78333,200——
2014-02-05$90.56$91.52408,300——
2014-02-04$90.70$91.66721,000——
2014-02-03$89.71$90.66661,300——
2014-01-31$95.02$96.03632,200——
2014-01-30$93.91$94.90326,900——
2014-01-29$93.23$94.22279,500——
2014-01-28$93.88$94.87454,300——
2014-01-27$92.99$93.97574,700——
2014-01-24$93.45$94.44565,300——
2014-01-23$97.20$98.23448,900——
2014-01-22$97.93$98.97414,700——
2014-01-21$96.15$97.17507,000——
2014-01-17$95.24$96.25390,200——
2014-01-16$95.22$96.23555,800——
2014-01-15$95.30$96.31623,000——
2014-01-14$94.14$95.14696,500——
2014-01-13$93.02$94.00443,300——
2014-01-10$92.60$93.58207,500——
2014-01-09$90.87$91.83274,000——
2014-01-08$90.75$91.71518,000——
2014-01-07$91.19$92.16437,100——
2014-01-06$90.04$90.99404,700——
2014-01-03$88.42$89.36394,400——
2014-01-02$87.91$88.84479,100——