Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	28.700	28.980	28.700	28.980	28.735	8
2026-01-30	29.150	29.150	29.150	29.150	28.904	50
2026-01-29	28.700	28.700	28.700	28.700	28.458	0
2026-01-28	28.980	28.980	28.560	28.700	28.458	602
2026-01-27	29.460	29.460	29.460	29.460	29.211	0
2026-01-26	29.460	29.460	29.460	29.460	29.211	0
2026-01-23	29.460	29.460	29.460	29.460	29.211	0
2026-01-22	29.240	29.700	29.240	29.460	29.211	40
2026-01-21	29.250	29.840	29.250	29.840	29.588	2,122
2026-01-20	30.010	30.570	29.700	29.700	29.449	2,549
2026-01-19	30.350	30.470	30.350	30.460	30.203	31
2026-01-16	30.380	30.380	30.380	30.380	30.123	2
2026-01-15	28.820	29.160	28.660	29.160	28.914	148
2026-01-14	30.140	30.140	29.820	29.820	29.568	6
2026-01-13	28.040	28.040	28.040	28.040	27.803	0
2026-01-12	28.170	28.170	28.040	28.040	27.803	95
2026-01-09	27.520	27.520	27.400	27.400	27.169	9
2026-01-08	25.680	25.680	25.680	25.680	25.463	0
2026-01-07	25.680	25.680	25.680	25.680	25.463	70
2026-01-06	24.780	24.780	24.780	24.780	24.571	0
2026-01-05	24.780	24.780	24.780	24.780	24.571	1
2026-01-02	24.780	24.780	24.780	24.780	24.571	0
2025-12-30	24.780	24.780	24.780	24.780	24.571	1
2025-12-29	25.620	25.620	25.620	25.620	25.404	1
2025-12-26	26.010	26.010	25.530	25.530	25.314	44
2025-12-23	26.400	26.400	25.860	25.860	25.642	8
2025-12-22	24.440	24.440	24.440	24.440	24.234	0
2025-12-19	24.440	24.440	24.440	24.440	24.234	1
2025-12-18	23.640	23.640	23.600	23.600	23.401	11
2025-12-17	23.280	23.280	23.280	23.280	23.083	5
2025-12-16	23.160	23.160	23.160	23.160	22.964	0
2025-12-15	23.160	23.160	23.160	23.160	22.964	0
2025-12-12	23.160	23.160	23.160	23.160	22.964	0
2025-12-11	23.180	23.480	23.160	23.160	22.964	21
2025-12-10	22.580	22.580	22.580	22.580	22.389	0
2025-12-09	20.820	22.610	20.820	22.580	22.389	90
2025-12-08	21.320	21.320	21.320	21.320	21.140	0
2025-12-05	21.320	21.320	21.320	21.320	21.140	0
2025-12-04	21.320	21.320	21.320	21.320	21.140	0
2025-12-03	21.320	21.320	21.320	21.320	21.140	0
2025-12-02	21.320	21.320	21.320	21.320	21.140	0
2025-12-01	21.320	21.320	21.320	21.320	21.140	0
2025-11-28	21.320	21.320	21.320	21.320	21.140	0
2025-11-27	21.320	21.320	21.320	21.320	21.140	0
2025-11-26	21.320	21.320	21.320	21.320	21.072	0
2025-11-25	21.320	21.320	21.320	21.320	21.072	0
2025-11-24	21.320	21.320	21.320	21.320	21.072	0
2025-11-21	21.320	21.320	21.320	21.320	21.072	3
2025-11-19	22.300	22.300	22.300	22.300	22.041	0
2025-11-18	22.300	22.300	22.300	22.300	22.041	0
2025-11-17	22.300	22.300	22.300	22.300	22.041	0
2025-11-14	22.300	22.300	22.300	22.300	22.041	0
2025-11-13	22.300	22.300	22.300	22.300	22.041	0
2025-11-12	22.300	22.300	22.300	22.300	22.041	2
2025-11-11	21.860	21.860	21.860	21.860	21.606	0
2025-11-10	21.360	21.860	21.360	21.860	21.606	9
2025-11-07	21.800	21.800	21.800	21.800	21.546	0
2025-11-06	21.800	21.800	21.800	21.800	21.546	0
2025-11-05	22.400	22.400	21.800	21.800	21.546	4
2025-11-04	22.400	22.500	22.400	22.400	22.139	7

← NewerPage 4 of 5 · 250 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.