NYSE · HII · stock
Huntington Ingalls Industries, INC. (HII) stock price history
Every NYSE trading session of Huntington Ingalls Industries, INC. from Mar 22, 2011 to Sep 28, 2026: 3,903 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HII adjusted close, 2011 to 2026
- $451.78
- All time high, 2026
- $458.02
- 52 week high, $256.81 low
- 3,903
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
HII key facts
- Huntington Ingalls Industries, INC. (HII) closed at $257.05 on Sep 28, 2026 on NYSE.
- HII's all time high close is $451.78, set on Mar 2, 2026; its all time low close is $18.13 on Oct 5, 2011.
- HII's 52 week range is $256.81 to $458.02.
- HII returned -6.7% over the year to Sep 28, 2026 and +45.0% over five years.
- Over ten years HII returned +100%, +7.2% a year compounded.
- HII's deepest drawdown was -49.7% from Jan 21, 2020 to Sep 10, 2020.
- DataCedar holds 3,903 daily sessions of HII history from Mar 22, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HII price chart, 2011 to 2026
HII returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.6% |
| 3 months | -8.8% |
| 6 months | -32.4% |
| Year to date | -24.3% |
| 1 year | -6.7% |
| 3 years | +32.7% |
| 5 years | +45.0% |
| 10 years | +100.3% |
| Since Mar 22, 2011 | +764.3% |
| Compound annual growth, 15.5 years | +14.9% |
HII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $451.78 on Mar 2, 2026
- All time low close
- $18.13 on Oct 5, 2011
- 52 week high
- $458.02 on Mar 2, 2026
- 52 week low
- $256.81 on Sep 28, 2026
- Deepest drawdown
- -49.7% from Jan 21, 2020 to Sep 10, 2020, recovered Dec 12, 2023
- Best single session
- +14.1% on Jul 30, 2026
- Worst single session
- -26.2% on Oct 31, 2024
- Volatility, 1 year annualised
- 38.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2011
- 8.6×
- Best calendar year
- 2013, +109%
- Worst calendar year
- 2020, -30%
HII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Mar 22, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $337.55 | $458.02 | $256.81 | $257.05 | -23.8% | 97.1M | 185 |
| 2025 | $184.12 | $357.53 | $154.10 | $337.55 | +84.2% | 142.1M | 250 |
| 2024 | $246.03 | $285.70 | $177.53 | $183.28 | -25.7% | 93.2M | 252 |
| 2023 | $213.18 | $246.90 | $175.95 | $246.56 | +15.2% | 80.3M | 250 |
| 2022 | $169.53 | $240.04 | $160.82 | $214.10 | +26.3% | 98.5M | 251 |
| 2021 | $150.42 | $201.03 | $138.65 | $169.48 | +12.1% | 71M | 252 |
| 2020 | $218.35 | $242.36 | $120.18 | $151.17 | -30.5% | 99.3M | 253 |
| 2019 | $159.93 | $225.30 | $159.16 | $217.38 | +34.0% | 77.2M | 252 |
| 2018 | $198.14 | $232.84 | $148.15 | $162.22 | -18.2% | 118.6M | 251 |
| 2017 | $153.86 | $212.62 | $153.12 | $198.34 | +29.5% | 82.3M | 251 |
| 2016 | $102.54 | $157.33 | $96.99 | $153.19 | +47.2% | 89M | 252 |
| 2015 | $91.05 | $116.88 | $83.68 | $104.08 | +14.3% | 80.1M | 252 |
| 2014 | $71.86 | $94.13 | $70.09 | $91.03 | +26.1% | 83.9M | 252 |
| 2013 | $34.77 | $74.59 | $34.22 | $72.16 | +109.4% | 68.3M | 252 |
| 2012 | $25.27 | $38.82 | $24.85 | $34.47 | +38.9% | 68.7M | 250 |
| 2011 | $28.34 | $33.91 | $17.95 | $24.82 | n/a | 108.6M | 198 |
HII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $257.05 | -11.7% |
| August 2026 | $291.20 | -10.8% |
| July 2026 | $326.45 | +16.6% |
| June 2026 | $279.89 | -9.2% |
| May 2026 | $308.17 | -15.0% |
| April 2026 | $362.72 | -4.1% |
| March 2026 | $378.27 | -14.5% |
| February 2026 | $442.61 | +6.0% |
| January 2026 | $417.40 | +23.7% |
| December 2025 | $337.55 | +8.4% |
| November 2025 | $311.30 | -2.2% |
| October 2025 | $318.23 | +11.8% |
About the HII data
Daily bars. 3,903 sessions from Mar 22, 2011 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- HGV Hilton Grand Vacations Inc.
- HHH Howard Hughes Holdings Inc.
- HIG Hartford Insurance Group, INC.
- HIG$G The Hartford Insurance Group, Inc. Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock, Series G
- HIMS Hims & Hers Health, Inc.
- HIO Western Asset High Income Opportunity Fund INC.
- HIPO Hippo Holdings Inc.
- HIW Highwoods Properties, INC.
Common questions
HII share price history
