Huntington Ingalls Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	228.40	232.32	224.33	229.68	223.45	123
2025-05-01	232.50	240.16	222.93	226.08	219.95	265
2025-04-30	232.04	232.04	226.95	228.89	222.68	85
2025-04-29	226.80	230.70	226.80	230.70	224.44	32
2025-04-28	227.62	232.10	225.78	226.00	219.87	226
2025-04-25	222.00	226.18	220.00	224.97	218.87	317
2025-04-24	219.94	221.99	217.39	221.60	215.59	139
2025-04-23	221.97	221.97	216.64	217.03	211.15	9
2025-04-22	216.55	219.71	211.76	216.06	210.20	655
2025-04-17	217.00	219.80	215.00	219.79	213.83	170
2025-04-16	217.64	217.90	214.85	214.90	209.07	205
2025-04-15	221.98	221.98	218.66	219.15	213.21	65
2025-04-14	219.77	220.98	213.20	217.64	211.74	431
2025-04-11	207.98	217.19	206.60	217.19	211.30	1,017
2025-04-10	198.01	202.50	195.53	200.69	195.25	512
2025-04-09	181.68	198.86	181.00	198.86	193.47	179
2025-04-08	193.00	195.67	188.31	188.31	183.21	143
2025-04-07	180.76	185.36	177.02	184.37	179.37	236
2025-04-04	194.00	196.78	186.85	187.70	182.61	183
2025-04-03	200.00	204.73	198.29	198.33	192.95	71
2025-04-02	200.10	205.17	198.41	204.93	199.37	380
2025-04-01	204.21	205.40	202.86	202.86	197.36	72
2025-03-31	204.01	205.89	202.22	204.40	198.86	86
2025-03-28	201.95	204.80	201.95	204.80	199.25	34
2025-03-27	203.00	204.64	201.68	203.37	197.86	213
2025-03-26	207.15	207.52	203.27	203.32	197.81	244
2025-03-25	205.49	206.98	205.16	206.65	201.05	122
2025-03-24	203.55	204.28	201.65	203.82	198.29	185
2025-03-21	201.57	201.91	199.81	200.94	195.49	118
2025-03-20	204.35	207.00	201.08	201.70	196.23	173
2025-03-19	210.12	212.62	207.10	207.79	202.16	113
2025-03-18	206.44	209.57	206.44	208.30	202.65	196
2025-03-17	196.61	207.51	196.61	206.03	200.44	230
2025-03-14	196.40	198.02	195.69	196.21	190.89	80
2025-03-13	192.40	197.91	192.40	195.90	190.59	456
2025-03-12	196.45	196.45	187.72	191.76	186.56	106
2025-03-11	196.41	197.52	191.25	194.23	188.97	199
2025-03-10	193.50	203.20	193.22	196.19	190.87	348
2025-03-07	193.06	197.40	190.61	196.94	191.60	340
2025-03-06	195.00	195.21	187.52	190.50	185.33	530
2025-03-05	177.81	196.11	177.81	194.48	189.21	2,238
2025-03-04	170.75	173.53	168.14	173.35	168.65	693
2025-03-03	178.70	179.00	176.04	177.13	172.33	238
2025-02-28	173.21	175.50	172.11	173.39	168.69	408
2025-02-27	173.82	174.66	173.10	174.24	169.52	15
2025-02-26	178.50	178.50	173.52	173.74	167.72	73
2025-02-25	173.00	175.28	168.82	173.99	167.96	267
2025-02-24	172.38	172.52	169.44	169.44	163.56	94
2025-02-21	176.34	180.00	171.30	171.30	165.36	521
2025-02-20	175.71	178.21	173.58	178.21	172.03	1,793
2025-02-19	169.53	173.85	169.14	172.84	166.85	469
2025-02-18	162.78	171.31	162.78	170.52	164.61	895
2025-02-14	161.98	162.71	159.73	160.41	154.85	205
2025-02-13	165.49	165.49	162.51	164.07	158.38	72
2025-02-12	167.78	167.79	164.20	164.20	158.51	110
2025-02-11	165.85	168.00	165.85	167.40	161.60	238
2025-02-10	169.25	172.77	167.56	167.85	162.03	441
2025-02-07	160.93	169.70	159.88	169.70	163.82	1,241
2025-02-06	171.76	174.99	160.29	160.29	154.73	1,286
2025-02-05	196.11	196.54	194.17	196.34	189.53	34

← NewerPage 7 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.