Huntington Ingalls Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	195.01	197.12	195.01	195.31	188.54	39
2025-02-03	195.50	195.99	191.80	195.07	188.31	55
2025-01-31	196.69	197.55	194.71	196.07	189.27	315
2025-01-30	193.43	194.86	191.91	192.82	186.13	358
2025-01-29	195.31	196.16	192.06	192.06	185.40	293
2025-01-28	201.97	203.83	196.65	197.07	190.24	287
2025-01-27	202.00	205.57	202.00	202.71	195.68	290
2025-01-24	204.21	204.98	202.00	204.15	197.07	61
2025-01-23	206.38	206.38	200.03	202.94	195.90	107
2025-01-22	207.70	207.74	205.91	206.64	199.47	264
2025-01-21	204.51	208.83	204.50	208.83	201.59	276
2025-01-17	202.50	203.34	199.75	202.84	195.81	286
2025-01-16	198.19	198.59	197.27	197.27	190.43	39
2025-01-15	200.65	200.65	196.36	199.04	192.13	145
2025-01-14	195.92	195.92	193.94	194.83	188.07	18
2025-01-13	190.40	195.26	188.58	195.26	188.49	320
2025-01-10	188.01	189.80	188.01	189.67	183.09	457
2025-01-08	188.97	190.00	186.53	189.85	183.27	194
2025-01-07	189.91	190.95	189.03	190.52	183.91	257
2025-01-06	189.60	189.60	188.23	189.60	183.02	193
2025-01-03	187.86	188.80	187.71	188.30	181.77	533
2025-01-02	190.68	190.86	187.64	187.64	181.13	90
2024-12-31	190.78	190.78	188.03	188.49	181.95	15
2024-12-30	190.00	190.07	186.61	190.07	183.48	44
2024-12-27	193.00	193.00	189.41	189.80	183.22	20
2024-12-24	190.77	191.04	189.41	189.82	183.24	1
2024-12-23	191.70	193.01	189.23	189.80	183.22	265
2024-12-20	191.55	196.01	191.55	196.01	189.21	115
2024-12-19	196.62	196.62	187.64	188.34	181.81	373
2024-12-18	196.00	205.28	196.00	200.48	193.52	175
2024-12-17	196.45	196.77	193.94	195.65	188.87	127
2024-12-16	192.14	198.91	191.61	197.88	191.02	277
2024-12-13	191.25	193.12	189.95	191.91	185.26	70
2024-12-12	191.40	194.39	191.40	192.55	185.87	83
2024-12-11	189.60	191.48	188.00	190.44	183.84	69
2024-12-10	191.90	193.35	189.01	192.15	185.49	265
2024-12-09	187.93	197.17	187.55	190.13	183.54	435
2024-12-06	190.00	192.51	188.00	188.54	182.00	76
2024-12-05	192.48	193.91	190.47	191.85	185.20	164
2024-12-04	191.51	194.21	191.32	194.21	187.48	151
2024-12-03	194.27	195.09	190.86	191.04	184.42	220
2024-12-02	199.00	199.00	194.94	194.94	188.18	3,744
2024-11-29	199.00	199.90	197.12	197.92	191.06	333
2024-11-27	201.17	201.41	199.09	199.98	191.74	107
2024-11-26	199.41	199.50	197.17	197.58	189.44	908
2024-11-25	200.23	201.83	198.71	200.00	191.76	332
2024-11-22	196.00	200.56	195.30	200.05	191.81	341
2024-11-21	190.44	194.32	190.44	193.73	185.75	225
2024-11-20	191.62	191.62	189.40	189.70	181.89	180
2024-11-19	196.34	197.55	192.67	192.67	184.73	202
2024-11-18	194.19	196.24	193.45	196.20	188.12	215
2024-11-15	196.52	197.15	192.21	192.64	184.70	251
2024-11-14	204.20	204.20	195.13	195.32	187.27	288
2024-11-13	204.66	207.33	202.00	205.34	196.88	172
2024-11-12	206.62	208.29	204.73	204.73	196.29	190
2024-11-11	206.19	208.27	204.82	207.23	198.69	399
2024-11-08	199.56	202.46	199.45	202.46	194.12	372
2024-11-07	205.53	205.53	197.65	197.65	189.51	130
2024-11-06	206.00	209.13	201.13	205.05	196.60	1,198
2024-11-05	191.00	192.14	188.59	189.13	181.34	340

← NewerPage 8 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.