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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$170.48$190.55286,700——
2020-12-30$168.54$188.38198,800——
2020-12-29$166.58$186.19252,800——
2020-12-28$166.89$186.54178,800——
2020-12-24$165.40$184.8794,700——
2020-12-23$166.55$186.16177,200——
2020-12-22$163.63$182.89298,700——
2020-12-21$165.27$184.73420,700——
2020-12-18$169.62$189.59977,100——
2020-12-17$170.47$190.54414,700——
2020-12-16$174.62$195.18310,400——
2020-12-15$176.07$196.80311,600——
2020-12-14$174.98$195.58412,400——
2020-12-11$177.70$198.62446,800——
2020-12-10$174.46$195.00479,700——
2020-12-09$173.44$193.86458,000——
2020-12-08$171.59$191.79420,000——
2020-12-07$170.04$190.06461,100——
2020-12-04$167.69$187.43284,600——
2020-12-03$163.73$183.01314,500——
2020-12-02$163.17$182.38359,300——
2020-12-01$164.42$183.78373,600——
2020-11-30$160.19$179.05613,000——
2020-11-27$164.53$183.90139,500——
2020-11-25$165.53$185.02284,600——
2020-11-24$170.87$189.71391,500——
2020-11-23$165.11$183.32423,800——
2020-11-20$158.74$176.24530,000——
2020-11-19$162.21$180.10275,300——
2020-11-18$163.02$181.00258,200——
2020-11-17$162.82$180.77311,900——
2020-11-16$163.26$181.26488,400——
2020-11-13$164.01$182.10378,600——
2020-11-12$158.53$176.01314,400——
2020-11-11$158.04$175.47449,000——
2020-11-10$161.54$179.35488,700——
2020-11-09$155.97$173.17632,100——
2020-11-06$152.72$169.56323,600——
2020-11-05$151.81$168.55794,500——
2020-11-04$150.72$167.34566,900——
2020-11-03$156.90$174.20392,600——
2020-11-02$149.50$165.99397,300——
2020-10-30$147.48$163.74301,300——
2020-10-29$142.97$158.74324,100——
2020-10-28$141.46$157.06352,300——
2020-10-27$146.51$162.67284,100——
2020-10-26$149.71$166.22341,600——
2020-10-23$152.82$169.67258,900——
2020-10-22$152.23$169.02231,700——
2020-10-21$149.52$166.01295,100——
2020-10-20$147.70$163.99227,400——
2020-10-19$146.96$163.17215,300——
2020-10-16$148.00$164.32376,600——
2020-10-15$147.55$163.82379,800——
2020-10-14$151.53$168.24237,700——
2020-10-13$148.46$164.83262,000——
2020-10-12$149.45$165.93243,300——
2020-10-09$149.98$166.52406,400——
2020-10-08$149.64$166.14279,100——
2020-10-07$147.94$164.25317,200——
2020-10-06$147.13$163.35412,900——
2020-10-05$146.32$162.45337,500——
2020-10-02$144.13$160.02392,800——
2020-10-01$139.98$155.42364,200——
2020-09-30$140.75$156.27368,200——
2020-09-29$141.21$156.78233,100——
2020-09-28$143.13$158.91340,600——
2020-09-25$141.22$156.79275,500——
2020-09-24$139.49$154.87410,500——
2020-09-23$139.43$154.80431,500——
2020-09-22$143.61$159.45365,100——
2020-09-21$143.90$159.77477,300——
2020-09-18$149.18$165.63670,800——
2020-09-17$150.59$167.20383,200——
2020-09-16$147.94$164.25360,500——
2020-09-15$145.27$161.29448,000——
2020-09-14$146.85$163.04602,800——
2020-09-11$147.40$163.65837,500——
2020-09-10$137.83$153.03794,100——
2020-09-09$141.35$156.94575,700——
2020-09-08$141.76$157.39899,400——
2020-09-04$147.51$163.78598,700——
2020-09-03$150.12$166.67618,600——
2020-09-02$151.35$168.04739,000——
2020-09-01$150.33$166.91740,400——
2020-08-31$151.52$168.23636,600——
2020-08-28$152.46$169.27413,600——
2020-08-27$153.44$170.36470,100——
2020-08-26$153.89$169.72459,800——
2020-08-25$158.94$175.29261,300——
2020-08-24$162.18$178.86309,100——
2020-08-21$158.63$174.94331,800——
2020-08-20$159.54$175.95259,900——
2020-08-19$162.77$179.51227,900——
2020-08-18$162.29$178.98333,900——
2020-08-17$163.09$179.86352,500——
2020-08-14$166.89$184.05217,000——
2020-08-13$164.13$181.01381,300——
2020-08-12$164.17$181.05416,600——
2020-08-11$168.54$185.87231,500——
2020-08-10$169.13$186.52512,300——
2020-08-07$167.90$185.17550,400——
2020-08-06$162.80$179.541,171,000——
2020-08-05$178.67$197.04443,000——
2020-08-04$173.54$191.39278,100——
2020-08-03$175.34$193.37224,300——
2020-07-31$173.71$191.57313,400——
2020-07-30$174.79$192.77177,200——
2020-07-29$175.88$193.97129,300——
2020-07-28$174.99$192.99190,900——
2020-07-27$173.20$191.01201,600——
2020-07-24$177.06$195.27192,900——
2020-07-23$180.91$199.51239,800——
2020-07-22$179.61$198.08244,000——
2020-07-21$178.01$196.32196,500——
2020-07-20$176.23$194.35273,000——
2020-07-17$180.95$199.56236,700——
2020-07-16$179.37$197.82270,400——
2020-07-15$176.97$195.17239,100——
2020-07-14$171.82$189.49305,000——
2020-07-13$169.62$187.06337,500——
2020-07-10$167.04$184.22269,700——
2020-07-09$161.77$178.41319,800——
2020-07-08$167.49$184.71333,600——
2020-07-07$168.32$185.63207,600——
2020-07-06$173.28$191.10176,000——
2020-07-02$173.11$190.91233,200——
2020-07-01$173.73$191.60278,200——
2020-06-30$174.49$192.43272,100——
2020-06-29$177.41$195.65337,500——
2020-06-26$170.96$188.54914,900——
2020-06-25$172.11$189.81396,100——
2020-06-24$167.22$184.42390,200——
2020-06-23$177.17$195.39329,100——
2020-06-22$177.92$196.22382,300——
2020-06-19$178.66$197.03654,900——
2020-06-18$181.49$200.15304,300——
2020-06-17$183.95$202.87287,700——
2020-06-16$185.58$204.66298,000——
2020-06-15$182.08$200.80404,800——
2020-06-12$182.29$201.04326,300——
2020-06-11$180.80$199.39368,600——
2020-06-10$197.01$217.27477,400——
2020-06-09$197.76$218.10304,800——
2020-06-08$206.02$227.21326,000——
2020-06-05$202.57$223.40339,900——
2020-06-04$198.52$218.94404,400——
2020-06-03$199.67$220.20365,400——
2020-06-02$194.25$214.23382,700——
2020-06-01$195.53$215.64353,400——
2020-05-29$199.89$220.45354,100——
2020-05-28$200.68$221.32345,200——
2020-05-27$205.92$225.96432,300——
2020-05-26$193.42$212.24421,400——
2020-05-22$182.77$200.56430,800——
2020-05-21$181.50$199.16302,200——
2020-05-20$175.11$192.15340,300——
2020-05-19$173.50$190.39358,500——
2020-05-18$180.41$197.97458,300——
2020-05-15$170.54$187.14295,300——
2020-05-14$172.22$188.98319,000——
2020-05-13$170.26$186.83280,500——
2020-05-12$173.52$190.41359,300——
2020-05-11$178.11$195.44343,200——
2020-05-08$180.58$198.15544,200——
2020-05-07$173.31$190.18768,700——
2020-05-06$178.65$196.04339,000——
2020-05-05$182.67$200.45319,900——
2020-05-04$179.98$197.50424,400——
2020-05-01$185.67$203.74432,000——
2020-04-30$191.41$210.04342,800——
2020-04-29$195.55$214.58307,900——
2020-04-28$191.27$209.88352,700——
2020-04-27$188.26$206.58434,100——
2020-04-24$184.50$202.46248,900——
2020-04-23$186.77$204.95269,500——
2020-04-22$186.23$204.35311,500——
2020-04-21$184.45$202.40333,500——
2020-04-20$192.26$210.97324,100——
2020-04-17$195.96$215.03533,600——
2020-04-16$192.48$211.21265,900——
2020-04-15$190.98$209.57267,600——
2020-04-14$197.02$216.19233,200——
2020-04-13$194.59$213.53217,100——
2020-04-09$192.39$211.11436,900——
2020-04-08$195.44$214.46272,400——
2020-04-07$191.74$210.40246,400——
2020-04-06$193.71$212.56336,300——
2020-04-03$181.04$198.66345,900——
2020-04-02$180.64$198.22361,800——
2020-04-01$173.14$189.99402,100——
2020-03-31$182.21$199.94519,800——
2020-03-30$189.54$207.99385,200——
2020-03-27$185.59$203.65473,900——
2020-03-26$195.29$214.30429,800——
2020-03-25$177.44$194.71512,300——
2020-03-24$165.38$181.48407,700——
2020-03-23$153.97$168.95462,600——
2020-03-20$159.32$174.83413,900——
2020-03-19$169.47$185.96583,800——
2020-03-18$172.36$189.13577,500——
2020-03-17$161.10$176.78764,000——
2020-03-16$156.67$171.92458,700——
2020-03-13$178.62$196.00435,300——
2020-03-12$176.66$193.85622,800——
2020-03-11$197.92$217.18562,800——
2020-03-10$209.40$229.78504,000——
2020-03-09$194.85$213.81653,600——
2020-03-06$204.29$224.17552,300——
2020-03-05$209.69$230.10378,800——
2020-03-04$219.54$240.91415,000——
2020-03-03$207.60$227.80879,200——
2020-03-02$209.64$230.04924,100——
2020-02-28$205.53$225.531,072,400——
2020-02-27$215.25$236.20669,000——
2020-02-26$219.76$240.02424,600——
2020-02-25$222.83$243.37380,200——
2020-02-24$234.84$256.49365,300——
2020-02-21$236.02$257.78246,300——
2020-02-20$237.42$259.31362,200——
2020-02-19$235.70$257.43538,300——
2020-02-18$237.50$259.39668,200——
2020-02-14$246.21$268.91523,200——
2020-02-13$250.36$273.44635,600——
2020-02-12$270.08$294.98363,400——
2020-02-11$268.07$292.78270,100——
2020-02-10$268.92$293.71241,700——
2020-02-07$269.14$293.95187,400——
2020-02-06$268.18$292.90201,100——
2020-02-05$269.56$294.41224,400——
2020-02-04$265.06$289.49249,700——
2020-02-03$261.35$285.44272,600——
2020-01-31$261.00$285.06383,900——
2020-01-30$265.81$290.31270,400——
2020-01-29$264.34$288.71607,200——
2020-01-28$274.30$299.58319,500——
2020-01-27$274.11$299.38231,300——
2020-01-24$276.47$301.95227,100——
2020-01-23$277.10$302.64167,400——
2020-01-22$275.74$301.16244,300——
2020-01-21$278.57$304.25298,800——
2020-01-17$277.81$303.42201,500——
2020-01-16$276.57$302.06344,200——
2020-01-15$274.10$299.37237,000——
2020-01-14$271.39$296.41308,400——
2020-01-13$274.82$300.15185,300——
2020-01-10$270.94$295.91384,300——
2020-01-09$276.01$301.45962,000——
2020-01-08$268.96$293.751,055,000——
2020-01-07$267.46$292.11431,200——
2020-01-06$265.00$289.43454,500——
2020-01-03$263.50$287.79408,100——
2020-01-02$255.85$279.43204,800——