Huntington Ingalls Industries Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 272.00 | 275.26 | 265.07 | 270.08 | 270.08 | 119 |
| 2026-10-15 | 262.85 | 270.65 | 262.26 | 264.61 | 264.61 | 53 |
| 2026-10-14 | 258.00 | 265.90 | 256.19 | 263.69 | 263.69 | 64 |
| 2026-10-13 | 261.40 | 270.65 | 255.50 | 259.52 | 259.52 | 308 |
| 2026-10-12 | 266.00 | 268.24 | 260.00 | 265.15 | 265.15 | 35 |
| 2026-10-09 | 263.12 | 269.69 | 262.17 | 266.31 | 266.31 | 38 |
| 2026-10-08 | 267.31 | 267.31 | 258.44 | 264.25 | 264.25 | 59 |
| 2026-10-07 | 257.12 | 269.95 | 257.12 | 262.30 | 262.30 | 158 |
| 2026-10-06 | 273.33 | 273.33 | 258.25 | 265.02 | 265.02 | 310 |
| 2026-10-05 | 273.33 | 273.33 | 266.07 | 266.63 | 266.63 | 116 |
| 2026-10-02 | 271.50 | 283.18 | 267.68 | 269.28 | 269.28 | 181 |
| 2026-10-01 | 271.15 | 276.00 | 267.40 | 272.41 | 272.41 | 192 |
| 2026-09-30 | 262.93 | 270.45 | 260.58 | 268.07 | 268.07 | 283 |
| 2026-09-29 | 265.00 | 265.00 | 256.22 | 260.54 | 260.54 | 45 |
| 2026-09-28 | 260.09 | 266.61 | 257.27 | 258.10 | 258.10 | 128 |
| 2026-09-25 | 265.93 | 270.13 | 261.70 | 263.81 | 263.81 | 189 |
| 2026-09-24 | 270.48 | 272.03 | 267.34 | 269.35 | 269.35 | 149 |
Page 1 of 1 · 17 trading days
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.