Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 303.86 | 310.80 | 299.07 | 309.56 | 304.50 | 595,400 |
| 2025-11-06 | 307.12 | 308.22 | 301.29 | 305.43 | 300.44 | 434,600 |
| 2025-11-05 | 313.45 | 314.50 | 305.28 | 306.68 | 301.67 | 525,500 |
| 2025-11-04 | 312.55 | 318.20 | 311.00 | 315.90 | 310.74 | 383,300 |
| 2025-11-03 | 322.41 | 323.12 | 312.18 | 317.54 | 312.35 | 651,000 |
| 2025-10-31 | 316.18 | 323.34 | 311.85 | 322.02 | 316.76 | 788,400 |
| 2025-10-30 | 315.00 | 330.00 | 310.00 | 319.07 | 313.85 | 981,500 |
| 2025-10-29 | 300.00 | 301.24 | 296.30 | 298.42 | 293.54 | 549,400 |
| 2025-10-28 | 300.42 | 304.51 | 298.09 | 299.14 | 294.25 | 402,700 |
| 2025-10-27 | 304.00 | 309.00 | 299.19 | 301.69 | 296.76 | 562,900 |
| 2025-10-24 | 293.28 | 301.74 | 290.69 | 299.91 | 295.01 | 525,200 |
| 2025-10-23 | 283.58 | 291.96 | 283.58 | 290.09 | 285.35 | 382,100 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 1.3800 USD |
| 2026-05-29 | 1.3800 USD |
| 2026-02-27 | 1.3800 USD |
| 2025-11-28 | 1.3800 USD |
| 2025-08-29 | 1.3500 USD |
| 2025-05-30 | 1.3500 USD |
| 2025-02-28 | 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.