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 |
| 2026-09-23 | 275.30 | 280.00 | 268.01 | 271.64 | 271.64 | 95 |
| 2026-09-22 | 272.50 | 281.13 | 268.11 | 271.07 | 271.07 | 209 |
| 2026-09-21 | 273.91 | 279.69 | 267.87 | 275.61 | 275.61 | 240 |
| 2026-09-18 | 283.17 | 283.17 | 270.55 | 271.79 | 271.79 | 101 |
| 2026-09-17 | 283.42 | 284.04 | 275.52 | 277.58 | 277.58 | 75 |
| 2026-09-16 | 279.43 | 282.70 | 276.67 | 276.68 | 276.68 | 17 |
| 2026-09-15 | 278.08 | 286.74 | 272.94 | 279.37 | 279.37 | 50 |
| 2026-09-14 | 276.99 | 283.42 | 274.80 | 278.86 | 278.86 | 42 |
| 2026-09-11 | 284.01 | 288.22 | 278.56 | 281.41 | 281.41 | 307 |
| 2026-09-10 | 276.23 | 284.33 | 276.23 | 282.17 | 282.17 | 981 |
| 2026-09-09 | 282.80 | 293.26 | 281.53 | 282.44 | 282.44 | 375 |
| 2026-09-08 | 281.88 | 292.99 | 280.33 | 290.28 | 290.28 | 105 |
| 2026-09-04 | 288.00 | 292.42 | 284.67 | 284.94 | 284.94 | 115 |
| 2026-09-03 | 294.00 | 294.00 | 286.00 | 291.11 | 291.11 | 28 |
| 2026-09-02 | 293.00 | 298.00 | 287.18 | 289.97 | 289.97 | 103 |
| 2026-09-01 | 292.88 | 296.00 | 286.59 | 291.69 | 291.69 | 73 |
| 2026-08-28 | 293.05 | 302.14 | 290.60 | 292.28 | 292.28 | 48 |
| 2026-08-27 | 300.00 | 302.38 | 292.00 | 297.31 | 297.31 | 26 |
| 2026-08-26 | 297.66 | 299.01 | 290.11 | 295.85 | 294.47 | 34 |
| 2026-08-25 | 289.67 | 299.99 | 286.53 | 291.30 | 289.94 | 219 |
| 2026-08-24 | 307.28 | 307.28 | 291.53 | 294.85 | 293.47 | 173 |
| 2026-08-21 | 305.37 | 305.37 | 296.92 | 297.74 | 296.35 | 119 |
| 2026-08-20 | 317.49 | 317.49 | 300.49 | 302.47 | 301.06 | 144 |
| 2026-08-19 | 335.00 | 335.00 | 310.36 | 316.10 | 314.63 | 215 |
| 2026-08-18 | 316.14 | 322.39 | 316.14 | 321.23 | 319.73 | 149 |
| 2026-08-17 | 332.52 | 333.00 | 318.43 | 318.79 | 317.30 | 205 |
| 2026-08-14 | 320.00 | 332.00 | 320.00 | 324.96 | 323.44 | 232 |
| 2026-08-13 | 340.00 | 340.00 | 322.00 | 324.92 | 323.40 | 158 |
| 2026-08-12 | 330.75 | 334.20 | 322.36 | 328.67 | 327.14 | 49 |
| 2026-08-11 | 335.00 | 335.00 | 328.00 | 329.08 | 327.54 | 80 |
| 2026-08-10 | 320.00 | 334.54 | 320.00 | 332.55 | 331.00 | 462 |
| 2026-08-07 | 323.94 | 330.00 | 320.00 | 323.26 | 321.75 | 38 |
| 2026-08-06 | 315.00 | 328.38 | 315.00 | 323.75 | 322.24 | 36 |
| 2026-08-05 | 321.53 | 333.00 | 317.91 | 320.67 | 319.17 | 62 |
| 2026-08-04 | 334.04 | 334.87 | 316.82 | 324.48 | 322.97 | 192 |
| 2026-08-03 | 323.78 | 340.02 | 322.07 | 326.74 | 325.22 | 87 |
| 2026-07-31 | 321.20 | 335.00 | 311.00 | 328.69 | 327.16 | 395 |
| 2026-07-30 | 291.00 | 320.55 | 281.00 | 315.92 | 314.45 | 496 |
| 2026-07-29 | 300.00 | 307.14 | 286.23 | 286.23 | 284.89 | 239 |
| 2026-07-28 | 283.99 | 295.70 | 283.46 | 287.47 | 286.13 | 219 |
| 2026-07-27 | 287.80 | 294.80 | 284.40 | 285.91 | 284.58 | 41 |
| 2026-07-24 | 299.00 | 299.00 | 283.19 | 288.81 | 287.46 | 95 |
| 2026-07-23 | 277.25 | 295.35 | 275.51 | 284.59 | 283.26 | 122 |
Page 1 of 5 · 242 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.