Huntington Ingalls Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	359.00	374.05	353.21	367.04	363.74	166
2026-04-22	379.16	385.47	366.81	368.18	364.87	60
2026-04-21	391.99	400.00	379.20	380.51	377.09	114
2026-04-20	393.70	399.00	386.44	393.17	389.64	83
2026-04-17	395.90	404.15	391.05	394.66	391.11	177
2026-04-16	393.00	409.00	387.71	396.95	393.38	84
2026-04-15	392.00	401.75	380.00	400.02	396.42	78
2026-04-14	397.50	415.59	391.00	396.91	393.34	176
2026-04-13	393.44	400.80	382.99	392.74	389.21	227
2026-04-10	404.80	412.00	390.17	394.71	391.16	95
2026-04-09	416.70	417.00	400.60	405.73	402.08	111
2026-04-08	410.00	413.35	402.78	412.91	409.20	176
2026-04-07	402.00	413.00	397.00	405.96	402.31	87
2026-04-02	385.98	399.99	382.49	395.21	391.66	228
2026-04-01	379.90	397.74	378.00	395.39	391.84	327
2026-03-31	365.20	380.49	365.20	377.34	373.95	124
2026-03-30	377.61	388.00	367.58	368.98	365.66	183
2026-03-27	372.00	391.20	365.55	382.38	378.94	127
2026-03-26	399.00	407.34	384.88	385.99	382.52	79
2026-03-25	403.92	416.35	399.53	403.42	399.79	68
2026-03-24	390.00	406.54	385.10	405.64	401.99	49
2026-03-23	400.19	413.56	387.58	400.97	397.37	312
2026-03-20	412.24	419.00	407.05	407.66	404.00	59
2026-03-19	426.89	432.00	407.59	420.78	417.00	87
2026-03-18	422.94	434.00	415.00	426.42	422.59	170
2026-03-17	414.72	422.09	402.01	421.02	417.24	91
2026-03-16	411.56	421.74	403.00	418.60	414.84	210
2026-03-13	409.10	422.75	406.57	414.85	411.12	30
2026-03-12	413.70	417.74	402.00	414.89	411.16	194
2026-03-11	418.49	421.10	410.00	415.18	411.45	150
2026-03-10	428.00	442.67	417.49	420.34	416.56	181
2026-03-09	421.60	431.41	411.24	427.25	423.41	292
2026-03-06	423.00	433.60	411.24	431.48	427.60	356
2026-03-05	439.32	440.25	411.95	421.00	417.22	379
2026-03-04	426.50	447.00	426.50	437.80	433.86	288
2026-03-03	452.50	458.64	429.78	442.46	438.48	200
2026-03-02	453.51	485.00	444.84	452.73	448.66	774
2026-02-27	434.52	445.14	425.63	440.40	436.44	94
2026-02-26	434.05	446.00	428.18	440.72	436.76	110
2026-02-25	448.98	455.01	419.57	435.34	430.06	593
2026-02-24	434.48	449.42	425.50	446.33	440.92	204
2026-02-23	433.56	443.61	425.65	440.20	434.86	208
2026-02-20	442.50	450.00	433.00	440.05	434.71	139
2026-02-19	425.00	441.99	412.33	436.92	431.62	230
2026-02-18	418.07	428.00	410.00	424.30	419.15	204
2026-02-17	418.49	424.40	406.00	418.23	413.16	206
2026-02-13	401.00	422.43	395.00	416.36	411.31	206
2026-02-12	391.25	409.40	385.93	407.97	403.02	89
2026-02-11	402.00	408.00	381.28	390.43	385.69	346
2026-02-10	409.88	418.60	393.65	397.92	393.09	590
2026-02-09	393.00	414.67	391.81	410.49	405.51	165
2026-02-06	371.40	398.28	369.80	394.66	389.87	216
2026-02-05	421.00	431.81	347.00	366.57	362.12	1,290
2026-02-04	424.31	436.88	409.34	413.65	408.63	181
2026-02-03	420.31	433.50	419.00	424.07	418.93	149
2026-02-02	417.38	426.91	405.00	417.71	412.64	543
2026-01-30	426.51	434.01	416.14	424.79	419.64	1,110
2026-01-29	426.11	435.00	420.77	427.41	422.23	138
2026-01-28	421.99	429.00	416.10	426.49	421.32	164
2026-01-27	413.50	423.10	409.75	422.60	417.47	230

← NewerPage 3 of 18 · 1,024 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.