Huntington Ingalls Industries Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	270.02	278.40	265.00	277.20	275.91	51
2026-07-21	273.79	275.99	260.00	270.12	268.86	196
2026-07-20	272.99	279.78	266.02	272.11	270.84	39
2026-07-17	276.00	277.29	267.72	269.99	268.73	48
2026-07-16	285.00	291.81	270.02	271.90	270.63	58
2026-07-15	279.35	288.87	276.96	278.54	277.24	22
2026-07-14	288.84	291.00	281.26	282.29	280.97	65
2026-07-13	282.53	291.51	280.64	285.11	283.78	302
2026-07-10	287.61	291.51	282.80	286.88	285.54	16
2026-07-09	277.60	299.00	277.60	286.45	285.11	84
2026-07-08	290.70	295.97	279.10	287.47	286.13	51
2026-07-07	305.68	305.68	287.27	287.42	286.08	160
2026-07-06	295.30	295.63	287.82	295.50	294.12	234
2026-07-02	277.33	290.00	270.00	289.66	288.31	128
2026-07-01	271.00	285.94	271.00	279.48	278.18	70
2026-06-30	275.23	285.96	271.80	280.66	279.35	87
2026-06-29	280.47	289.37	278.12	279.25	277.95	59
2026-06-26	279.15	286.34	274.16	283.60	282.28	48
2026-06-25	283.28	284.49	272.79	278.44	277.14	78
2026-06-24	278.49	288.63	271.00	281.46	280.15	70
2026-06-23	277.80	282.57	274.64	281.96	280.64	176
2026-06-22	290.13	295.00	275.00	276.30	275.01	230
2026-06-18	299.28	303.80	283.82	285.83	284.50	187
2026-06-17	302.18	303.00	292.00	296.20	294.82	119
2026-06-16	310.00	310.00	293.55	300.51	299.11	49
2026-06-15	305.86	305.90	289.90	300.52	299.12	79
2026-06-12	301.22	308.28	295.00	298.25	296.86	36
2026-06-11	280.00	302.37	280.00	299.92	298.52	120
2026-06-10	297.48	300.00	290.45	293.21	291.84	37
2026-06-09	292.26	299.00	290.01	295.63	294.25	51
2026-06-08	295.00	307.64	289.50	292.09	290.73	92
2026-06-05	293.00	299.00	289.50	294.80	293.42	337
2026-06-04	287.50	297.34	279.80	291.88	290.52	74
2026-06-03	292.00	306.20	290.66	291.10	289.74	141
2026-06-02	294.00	300.00	290.00	294.97	293.59	204
2026-06-01	309.12	317.43	291.91	296.24	294.86	1,288
2026-05-29	320.90	336.48	304.18	310.28	308.83	355
2026-05-28	315.00	329.76	311.50	320.64	319.14	127
2026-05-27	320.89	326.19	312.05	317.59	314.74	165
2026-05-26	321.02	331.81	315.26	321.00	318.11	126
2026-05-22	320.00	331.82	314.50	319.00	316.13	43
2026-05-21	321.73	326.59	307.77	320.99	318.10	399
2026-05-20	333.85	334.27	315.01	321.49	318.60	29
2026-05-19	329.00	333.43	320.01	327.33	324.39	71
2026-05-18	319.54	333.00	319.54	329.00	326.04	110
2026-05-15	332.01	342.00	319.86	326.19	323.26	108
2026-05-14	334.50	343.55	331.00	337.15	334.12	87
2026-05-13	329.00	343.44	321.01	331.97	328.99	159
2026-05-12	316.90	331.75	314.60	329.79	326.83	153
2026-05-11	315.90	325.41	310.00	319.55	316.68	387
2026-05-08	318.06	326.17	313.00	315.84	313.00	205
2026-05-07	319.90	327.29	311.00	314.86	312.03	84
2026-05-06	325.00	333.37	311.00	319.32	316.45	208
2026-05-05	363.37	374.32	318.73	318.88	316.01	806
2026-05-01	368.40	376.52	358.51	359.29	356.06	112
2026-04-30	362.15	374.20	359.42	360.77	357.53	104
2026-04-29	361.00	376.44	357.00	366.93	363.63	109
2026-04-28	357.00	371.23	351.00	357.82	354.60	42
2026-04-27	359.00	370.14	352.67	358.63	355.41	68
2026-04-24	368.60	375.00	352.41	357.94	354.72	142

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	1.3800 USD
2026-05-28	1.3800 USD
2026-02-26	1.3800 USD
2025-11-27	1.3800 USD
2025-08-29	1.3500 USD
2025-05-29	1.3500 USD
2025-02-27	1.3500 USD
2024-11-29	1.3500 USD
2024-08-30	1.3000 USD
2024-05-31	1.3000 USD
2024-02-22	1.3000 USD
2023-11-22	1.3000 USD
2023-08-24	1.2400 USD
2023-05-25	1.2400 USD
2023-02-23	1.2400 USD
2022-11-23	1.2400 USD
2022-08-25	1.1800 USD
2022-05-26	1.1800 USD
2022-02-24	1.1800 USD
2021-11-24	1.1800 USD
2021-08-26	1.1400 USD
2021-05-27	1.1400 USD
2021-02-25	1.1400 USD
2020-11-25	1.1400 USD
2020-08-27	1.0300 USD
2020-05-28	1.0300 USD
2020-02-27	1.0300 USD
2019-11-27	1.0300 USD
2019-08-29	0.8600 USD
2019-05-23	0.8600 USD
2019-02-21	0.8600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.