Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	19.700	19.700	19.700	19.700	19.637	1
2026-07-27	19.680	19.680	19.680	19.680	19.617	0
2026-07-24	19.680	19.680	19.680	19.680	19.617	0
2026-07-23	19.680	19.680	19.680	19.680	19.617	0
2026-07-22	19.680	19.680	19.680	19.680	19.617	0
2026-07-21	19.680	19.680	19.680	19.680	19.617	0
2026-07-20	19.680	19.680	19.680	19.680	19.617	0
2026-07-17	19.680	19.680	19.680	19.680	19.617	0
2026-07-16	19.680	19.680	19.680	19.680	19.617	0
2026-07-15	19.680	19.680	19.680	19.680	19.617	0
2026-07-14	19.680	19.680	19.680	19.680	19.617	0
2026-07-13	19.680	19.680	19.680	19.680	19.617	0
2026-07-10	19.680	19.680	19.680	19.680	19.617	0
2026-07-09	19.680	19.680	19.680	19.680	19.617	0
2026-07-08	19.680	19.680	19.680	19.680	19.617	0
2026-07-07	20.010	20.010	19.600	19.680	19.617	4
2026-07-06	19.300	19.300	19.300	19.300	19.239	0
2026-07-03	19.300	19.300	19.300	19.300	19.239	0
2026-07-02	19.300	19.300	19.300	19.300	19.239	0
2026-07-01	19.220	19.300	19.220	19.300	19.239	790
2026-06-30	18.960	18.960	18.960	18.960	18.900	0
2026-06-29	18.960	18.960	18.960	18.960	18.900	70
2026-06-26	19.400	19.400	19.400	19.400	19.338	6
2026-06-25	19.200	19.200	19.200	19.200	19.139	0
2026-06-24	19.200	19.200	19.200	19.200	19.139	0
2026-06-23	19.200	19.200	19.200	19.200	19.139	0
2026-06-22	19.200	19.200	19.200	19.200	19.139	0
2026-06-19	19.200	19.200	19.200	19.200	19.139	0
2026-06-18	19.240	19.240	19.200	19.200	19.139	12
2026-06-17	19.840	19.840	19.840	19.840	19.777	0
2026-06-16	19.840	19.840	19.840	19.840	19.777	0
2026-06-15	19.840	19.840	19.840	19.840	19.777	20
2026-06-12	19.960	19.960	19.960	19.960	19.897	120
2026-06-11	19.320	19.320	19.320	19.320	19.259	0
2026-06-10	19.320	19.320	19.320	19.320	19.259	0
2026-06-09	19.320	19.320	19.320	19.320	19.259	0
2026-06-08	19.320	19.320	19.320	19.320	19.259	0
2026-06-05	19.320	19.320	19.320	19.320	19.259	7
2026-06-03	19.560	19.560	19.560	19.560	19.498	1
2026-06-02	20.120	20.120	20.120	20.120	20.056	0
2026-06-01	20.120	20.120	20.120	20.120	20.056	1
2026-05-29	20.400	20.400	20.400	20.400	20.335	1
2026-05-28	21.000	21.000	21.000	21.000	20.933	0
2026-05-27	21.000	21.000	21.000	21.000	20.869	1
2026-05-26	21.600	21.600	21.600	21.600	21.466	0
2026-05-25	21.600	21.600	21.600	21.600	21.466	0
2026-05-22	21.600	21.600	21.600	21.600	21.466	0
2026-05-21	21.600	21.600	21.600	21.600	21.466	0
2026-05-20	21.600	21.600	21.600	21.600	21.466	0
2026-05-19	21.600	21.600	21.600	21.600	21.466	0
2026-05-18	21.600	21.600	21.600	21.600	21.466	1
2026-05-15	21.140	21.140	21.140	21.140	21.008	0
2026-05-14	21.140	21.140	21.140	21.140	21.008	0
2026-05-13	21.140	21.140	21.140	21.140	21.008	0
2026-05-12	21.140	21.140	21.140	21.140	21.008	31
2026-05-11	20.660	20.660	20.500	20.500	20.372	71
2026-05-08	21.060	21.060	21.060	21.060	20.929	0
2026-05-07	21.060	21.060	21.060	21.060	20.929	0
2026-05-06	21.060	21.060	21.060	21.060	20.929	1
2026-05-05	20.500	20.500	20.500	20.500	20.372	1

← NewerPage 2 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0657 USD
2026-05-28	0.0641 USD
2026-02-26	0.0669 USD
2025-11-27	0.0685 USD
2025-08-28	0.0661 USD
2025-05-29	0.0685 USD
2025-02-27	0.0710 USD
2024-11-28	0.0752 USD
2024-08-29	0.0661 USD
2024-05-29	0.0648 USD
2024-02-22	0.0596 USD
2023-11-23	0.0592 USD
2023-08-24	0.0564 USD
2023-05-25	0.0797 USD
2023-02-23	0.0855 USD
2022-11-23	1.6448 USD
2022-08-25	1.5097 USD
2022-05-26	1.5044 USD
2022-02-24	1.4940 USD
2021-11-24	1.6623 USD
2021-08-26	1.4873 USD
2021-05-27	1.4450 USD
2020-08-27	1.3608 USD
2020-05-28	1.3063 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.