Huntington Ingalls Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	306.96	308.31	299.41	300.54	295.60	81
2025-10-24	292.12	296.23	290.14	295.29	290.43	58
2025-10-23	286.54	290.79	283.58	290.79	286.01	73
2025-10-22	287.54	289.52	283.30	283.30	278.64	13
2025-10-21	288.08	290.94	287.64	289.21	284.45	148
2025-10-20	282.00	286.05	280.24	286.05	281.34	179
2025-10-17	279.18	282.00	277.46	277.70	273.13	222
2025-10-16	288.50	288.50	282.61	284.82	280.13	172
2025-10-15	299.00	299.00	279.16	283.60	278.93	282
2025-10-14	307.06	309.87	284.02	295.42	290.56	682
2025-10-13	286.41	287.09	282.30	287.00	282.28	31
2025-10-10	285.94	287.41	281.42	285.71	281.01	304
2025-10-09	291.00	291.44	289.70	291.18	286.39	123
2025-10-08	286.25	289.46	285.00	288.23	283.49	45
2025-10-07	289.98	291.13	285.00	286.14	281.43	50
2025-10-06	286.52	289.92	284.71	289.29	284.53	114
2025-10-03	283.63	286.36	280.36	285.27	280.58	36
2025-10-02	285.00	287.71	282.58	282.88	278.23	55
2025-10-01	288.77	291.07	282.96	287.82	283.09	121
2025-09-30	270.01	286.96	270.01	286.96	282.24	157
2025-09-29	281.15	281.93	279.07	279.07	274.48	42
2025-09-26	274.66	277.08	272.95	277.08	272.52	50
2025-09-25	278.82	280.43	274.78	274.78	270.26	2
2025-09-24	273.50	280.43	273.50	277.91	273.34	21
2025-09-23	273.62	280.63	273.62	277.39	272.83	199
2025-09-22	275.00	276.93	273.17	274.79	270.27	349
2025-09-19	276.00	276.00	272.02	273.05	268.56	25
2025-09-18	280.00	280.00	271.91	274.30	269.79	234
2025-09-17	271.09	275.00	271.09	272.89	268.40	206
2025-09-16	274.44	276.68	271.27	276.68	272.13	94
2025-09-15	273.31	276.50	271.05	272.09	267.61	134
2025-09-12	276.07	277.82	274.24	275.55	271.02	8
2025-09-11	272.14	275.94	270.94	275.70	271.16	227
2025-09-10	267.95	272.89	265.60	271.57	267.10	131
2025-09-09	268.06	268.67	264.64	265.88	261.51	329
2025-09-08	268.96	270.99	265.47	268.91	264.49	14
2025-09-05	268.18	272.01	265.90	265.90	261.53	51
2025-09-04	269.00	271.46	267.47	267.97	263.56	604
2025-09-03	272.17	272.46	267.75	267.87	263.46	17
2025-09-02	269.51	272.00	268.00	270.97	266.51	71
2025-08-29	276.01	276.38	271.43	271.43	266.96	118
2025-08-28	276.40	277.00	273.62	274.77	268.92	41
2025-08-27	273.50	275.71	271.10	275.24	269.39	125
2025-08-26	272.28	272.32	268.65	270.84	265.08	16
2025-08-22	268.33	271.00	265.78	270.82	265.05	32
2025-08-21	260.01	267.32	260.01	264.75	259.12	212
2025-08-20	265.32	266.24	262.56	263.09	257.50	233
2025-08-19	265.96	267.91	263.78	264.77	259.13	146
2025-08-18	268.00	269.59	266.01	266.01	260.35	7
2025-08-15	266.44	266.61	264.71	266.29	260.62	47
2025-08-14	267.22	271.89	267.22	268.00	262.30	13
2025-08-13	269.50	271.55	266.70	267.05	261.37	63
2025-08-12	264.27	268.35	263.88	266.68	261.00	29
2025-08-11	263.00	268.64	263.00	267.75	262.05	43
2025-08-08	269.66	271.70	265.23	265.23	259.59	11
2025-08-07	261.06	271.10	259.73	264.61	258.98	537
2025-08-06	275.00	275.00	269.18	269.91	264.17	79
2025-08-05	267.57	269.31	264.00	268.67	262.95	31
2025-08-04	270.72	275.10	268.25	268.25	262.54	108
2025-08-01	278.85	278.85	268.66	269.86	264.11	104

← NewerPage 5 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.