Huntington Ingalls Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	271.00	291.53	271.00	280.79	274.81	680
2025-07-30	262.01	262.01	259.91	260.52	254.98	209
2025-07-29	258.52	264.59	256.39	260.35	254.80	74
2025-07-28	267.00	267.00	261.04	261.36	255.80	50
2025-07-25	264.10	265.52	261.13	265.52	259.87	62
2025-07-24	265.75	267.49	264.44	265.53	259.88	206
2025-07-23	256.00	263.00	256.00	261.57	256.00	111
2025-07-22	250.00	253.64	248.92	253.54	248.14	122
2025-07-21	250.00	255.50	250.00	252.89	247.51	117
2025-07-18	255.63	257.57	253.02	253.02	247.63	51
2025-07-17	255.00	256.31	253.58	253.85	248.45	27
2025-07-16	256.07	256.07	251.12	252.95	247.57	47
2025-07-15	258.83	259.64	255.08	255.08	249.65	32
2025-07-14	257.50	258.98	254.45	258.33	252.83	35
2025-07-11	257.19	258.63	254.01	256.95	251.48	125
2025-07-10	252.50	256.35	250.00	255.64	250.20	287
2025-07-09	248.92	250.09	247.13	249.04	243.74	33
2025-07-08	253.00	256.71	247.94	249.94	244.62	139
2025-07-07	256.00	256.30	251.51	253.59	248.19	218
2025-07-03	248.27	252.09	246.60	251.66	246.30	22
2025-07-02	246.50	247.65	243.74	247.65	242.38	99
2025-07-01	239.24	245.57	239.08	243.71	238.52	113
2025-06-30	239.21	241.44	237.34	241.02	235.89	120
2025-06-27	238.25	239.88	237.70	238.86	233.78	25
2025-06-26	237.20	241.65	235.42	241.65	236.51	14
2025-06-25	231.00	235.15	231.00	235.15	230.15	41
2025-06-24	237.58	237.58	230.65	231.39	226.47	110
2025-06-23	230.00	239.30	230.00	236.75	231.71	292
2025-06-20	234.80	235.96	232.19	233.51	228.54	200
2025-06-18	236.03	238.67	232.65	233.67	228.70	101
2025-06-17	229.17	231.69	229.05	231.69	226.76	11
2025-06-16	241.00	241.00	227.31	228.43	223.57	51
2025-06-13	233.15	235.59	230.58	232.20	227.26	261
2025-06-12	225.91	228.41	224.02	228.28	223.42	23
2025-06-11	222.77	224.15	215.01	223.27	218.52	1,319
2025-06-10	227.92	227.92	225.01	225.01	220.22	12
2025-06-09	225.84	228.72	224.14	228.36	223.50	40
2025-06-06	226.98	228.37	225.11	225.46	220.66	24
2025-06-05	226.38	226.59	223.00	224.49	219.71	21
2025-06-04	228.54	229.07	225.78	227.07	222.24	55
2025-06-03	224.35	228.23	222.15	228.01	223.16	39
2025-06-02	222.56	223.11	220.26	220.75	216.05	106
2025-05-30	222.95	223.95	220.16	222.19	217.46	44
2025-05-29	222.81	225.60	222.01	223.77	219.00	152
2025-05-28	227.59	228.97	226.57	226.57	220.42	17,434
2025-05-27	227.00	227.00	224.63	225.82	219.70	93
2025-05-23	222.59	224.49	221.58	224.49	218.40	4
2025-05-22	222.55	223.91	220.83	223.91	217.84	20
2025-05-21	228.01	228.01	223.51	223.73	217.66	116
2025-05-20	227.95	231.68	227.77	228.59	222.39	112
2025-05-19	229.23	231.80	227.08	231.80	225.51	56
2025-05-16	230.61	230.61	228.15	229.25	223.03	31
2025-05-15	224.00	227.55	224.00	226.64	220.49	56
2025-05-14	225.00	225.75	220.95	220.95	214.96	544
2025-05-13	229.87	229.87	225.40	225.40	219.28	111
2025-05-12	234.62	234.76	227.77	229.80	223.57	11
2025-05-09	235.00	235.00	230.63	231.74	225.46	588
2025-05-08	231.71	234.01	230.90	233.21	226.89	43
2025-05-07	232.77	233.93	230.83	231.55	225.27	58
2025-05-06	230.06	233.01	230.06	232.26	225.96	117

← NewerPage 6 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.