Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 22.400 | 22.400 | 21.800 | 21.800 | 21.546 | 4 |
| 2025-11-04 | 22.400 | 22.500 | 22.400 | 22.400 | 22.139 | 7 |
| 2025-11-03 | 22.480 | 22.480 | 22.240 | 22.240 | 21.981 | 3 |
| 2025-10-31 | 22.740 | 22.740 | 22.720 | 22.720 | 22.456 | 4 |
| 2025-10-30 | 23.240 | 23.240 | 22.520 | 22.520 | 22.258 | 5 |
| 2025-10-29 | 21.080 | 21.080 | 21.080 | 21.080 | 20.835 | 39 |
| 2025-10-28 | 21.060 | 21.060 | 21.060 | 21.060 | 20.815 | 2 |
| 2025-10-27 | 20.380 | 20.380 | 20.380 | 20.380 | 20.143 | 0 |
| 2025-10-24 | 20.380 | 20.380 | 20.380 | 20.380 | 20.143 | 0 |
| 2025-10-23 | 20.380 | 20.380 | 20.380 | 20.380 | 20.143 | 0 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0657 USD |
| 2026-05-28 | 0.0641 USD |
| 2026-02-26 | 0.0669 USD |
| 2025-11-27 | 0.0685 USD |
| 2025-08-28 | 0.0661 USD |
| 2025-05-29 | 0.0685 USD |
| 2025-02-27 | 0.0710 USD |
| 2024-11-28 | 0.0752 USD |
| 2024-08-29 | 0.0661 USD |
| 2024-05-29 | 0.0648 USD |
| 2024-02-22 | 0.0596 USD |
| 2023-11-23 | 0.0592 USD |
| 2023-08-24 | 0.0564 USD |
| 2023-05-25 | 0.0797 USD |
| 2023-02-23 | 0.0855 USD |
| 2022-11-23 | 1.6448 USD |
| 2022-08-25 | 1.5097 USD |
| 2022-05-26 | 1.5044 USD |
| 2022-02-24 | 1.4940 USD |
| 2021-11-24 | 1.6623 USD |
| 2021-08-26 | 1.4873 USD |
| 2021-05-27 | 1.4450 USD |
| 2020-08-27 | 1.3608 USD |
| 2020-05-28 | 1.3063 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.