Huntington Ingalls Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	403.13	424.87	403.13	410.61	405.63	275
2026-01-23	425.92	426.11	413.33	416.07	411.02	182
2026-01-22	430.00	430.89	416.58	424.45	419.30	111
2026-01-21	421.98	426.17	411.04	417.51	412.45	175
2026-01-20	451.00	451.00	417.53	417.99	412.92	459
2026-01-16	430.06	430.06	421.00	427.38	422.20	263
2026-01-15	418.91	421.79	401.53	414.21	409.18	263
2026-01-14	430.99	432.99	410.82	424.16	419.01	1,064
2026-01-13	418.29	434.00	402.00	411.52	406.52	834
2026-01-12	393.57	397.50	388.90	397.50	392.68	832
2026-01-09	379.70	390.44	376.13	388.58	383.87	311
2026-01-08	363.00	388.78	363.00	376.34	371.77	393
2026-01-07	369.30	374.17	365.20	366.84	362.39	277
2026-01-06	365.10	370.00	363.00	368.98	364.50	150
2026-01-05	353.50	365.47	350.00	363.77	359.36	435
2026-01-02	342.33	346.98	336.89	346.91	342.70	94
2025-12-31	343.82	344.04	340.66	340.66	336.53	22
2025-12-30	349.27	349.27	340.15	342.59	338.43	24
2025-12-29	353.00	353.00	345.15	345.15	340.96	161
2025-12-24	355.26	358.52	353.70	355.15	350.84	140
2025-12-23	366.00	374.00	351.78	354.37	350.07	1,023
2025-12-22	339.00	356.27	337.11	356.05	351.73	532
2025-12-19	323.89	335.99	323.89	334.65	330.59	117
2025-12-18	322.28	326.55	321.23	323.48	319.56	636
2025-12-17	329.00	329.00	319.74	319.78	315.90	73
2025-12-16	325.39	329.90	323.27	324.27	320.34	2,448
2025-12-15	331.39	331.39	325.14	327.15	323.18	216
2025-12-12	329.99	333.61	327.21	328.23	324.25	10
2025-12-11	331.12	331.12	323.90	330.45	326.44	426
2025-12-10	316.48	324.94	311.91	324.94	321.00	35
2025-12-09	315.87	320.46	315.32	317.30	313.45	349
2025-12-08	304.57	313.96	304.00	313.57	309.77	101
2025-12-05	315.68	317.09	300.92	304.72	301.02	463
2025-12-04	309.99	318.19	309.00	318.11	314.25	170
2025-12-03	308.45	312.47	304.59	307.07	303.35	36
2025-12-02	307.44	311.06	303.58	308.65	304.91	79
2025-12-01	313.81	316.17	307.17	307.17	303.44	118
2025-11-28	313.79	313.79	312.29	312.75	308.96	27
2025-11-26	313.49	315.92	313.49	315.61	310.42	21
2025-11-25	311.60	315.31	310.80	314.77	309.59	78
2025-11-24	307.65	310.55	302.18	310.52	305.41	58
2025-11-21	295.91	303.00	294.39	297.56	292.67	151
2025-11-20	310.00	316.75	302.94	302.94	297.96	46
2025-11-19	310.98	310.98	306.14	308.12	303.05	148
2025-11-18	308.60	312.26	298.00	308.39	303.32	55
2025-11-17	314.00	316.00	311.81	312.98	307.83	33
2025-11-14	310.00	316.79	302.86	315.70	310.51	127
2025-11-13	321.04	321.04	312.05	313.95	308.79	93
2025-11-12	322.75	324.00	320.00	322.97	317.66	133
2025-11-11	318.69	326.91	317.59	326.71	321.33	133
2025-11-10	314.53	317.55	311.83	317.55	312.33	149
2025-11-07	300.16	305.99	299.16	305.99	300.96	117
2025-11-06	305.34	310.22	302.33	306.76	301.71	332
2025-11-05	312.50	313.74	307.36	310.68	305.57	145
2025-11-04	311.77	318.12	310.00	315.89	310.69	74
2025-11-03	322.00	323.13	317.87	317.87	312.64	54
2025-10-31	315.14	322.62	315.14	322.62	317.31	68
2025-10-30	315.00	330.00	313.22	322.91	317.60	718
2025-10-29	305.01	305.01	296.75	298.22	293.31	205
2025-10-28	299.00	303.99	298.98	300.07	295.13	65

← NewerPage 4 of 18 · 1,021 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.