Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	23.280	23.280	23.280	23.280	23.135	5
2026-04-30	23.080	23.080	23.080	23.080	22.936	0
2026-04-29	23.080	23.080	23.080	23.080	22.936	0
2026-04-28	23.080	23.080	23.080	23.080	22.936	0
2026-04-27	23.080	23.080	23.080	23.080	22.936	3
2026-04-24	24.400	24.400	24.400	24.400	24.248	0
2026-04-23	24.400	24.400	24.400	24.400	24.248	0
2026-04-22	24.620	24.620	24.400	24.400	24.248	27
2026-04-20	26.070	26.070	26.070	26.070	25.908	0
2026-04-17	26.070	26.070	26.070	26.070	25.908	5
2026-04-16	26.070	26.070	26.070	26.070	25.908	1
2026-04-15	26.610	26.610	26.610	26.610	26.444	0
2026-04-14	26.610	26.610	26.610	26.610	26.444	0
2026-04-13	26.610	26.610	26.610	26.610	26.444	0
2026-04-10	26.610	26.610	26.610	26.610	26.444	16
2026-04-09	26.750	26.750	26.750	26.750	26.584	0
2026-04-08	26.750	26.750	26.750	26.750	26.584	0
2026-04-07	26.750	26.750	26.750	26.750	26.584	0
2026-04-06	26.750	26.750	26.750	26.750	26.584	19
2026-04-02	26.750	26.750	26.750	26.750	26.584	0
2026-04-01	26.750	26.750	26.750	26.750	26.584	12
2026-03-31	26.480	26.480	26.480	26.480	26.315	0
2026-03-30	26.480	26.480	26.480	26.480	26.315	0
2026-03-27	29.000	29.000	26.090	26.480	26.315	51
2026-03-26	28.720	28.720	28.720	28.720	28.541	0
2026-03-25	28.720	28.720	28.720	28.720	28.541	0
2026-03-24	28.720	28.720	28.720	28.720	28.541	0
2026-03-23	28.720	28.720	28.720	28.720	28.541	0
2026-03-20	28.720	28.720	28.720	28.720	28.541	1
2026-03-19	28.920	28.920	28.920	28.920	28.740	2
2026-03-18	28.680	28.680	28.680	28.680	28.502	0
2026-03-17	28.680	28.680	28.680	28.680	28.502	2
2026-03-16	28.640	28.640	28.640	28.640	28.462	166
2026-03-13	28.710	28.710	28.710	28.710	28.531	1
2026-03-12	29.070	29.070	29.070	29.070	28.889	3
2026-03-11	29.320	29.320	29.320	29.320	29.138	0
2026-03-10	29.320	29.320	29.320	29.320	29.138	0
2026-03-09	29.280	29.320	29.280	29.320	29.138	3
2026-03-06	29.800	29.800	29.700	29.700	29.515	4
2026-03-05	30.060	30.060	30.060	30.060	29.873	0
2026-03-04	30.330	30.330	30.060	30.060	29.873	8
2026-03-03	30.920	30.920	30.800	30.800	30.608	25
2026-03-02	30.850	30.850	30.640	30.640	30.449	201
2026-02-27	29.930	29.930	29.930	29.930	29.744	0
2026-02-26	29.930	29.930	29.930	29.930	29.744	0
2026-02-25	29.930	29.930	29.930	29.930	29.677	0
2026-02-24	29.930	29.930	29.930	29.930	29.677	34
2026-02-23	29.520	29.520	29.520	29.520	29.271	160
2026-02-20	29.820	29.820	29.820	29.820	29.568	0
2026-02-19	29.910	29.910	29.820	29.820	29.568	13
2026-02-18	27.380	27.380	27.380	27.380	27.149	0
2026-02-13	27.380	27.380	27.380	27.380	27.149	0
2026-02-12	27.380	27.380	27.380	27.380	27.149	0
2026-02-11	27.380	27.380	27.380	27.380	27.149	2
2026-02-10	27.200	27.200	27.200	27.200	26.970	2
2026-02-09	27.320	27.320	27.320	27.320	27.089	0
2026-02-06	28.700	28.700	25.700	27.320	27.089	244
2026-02-05	28.700	28.700	28.700	28.700	28.458	0
2026-02-04	28.700	28.700	28.700	28.700	28.458	10
2026-02-03	28.980	28.980	28.980	28.980	28.735	0

← NewerPage 3 of 21 · 1,254 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.