Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	22.480	22.480	22.240	22.240	21.981	3
2025-10-31	22.740	22.740	22.720	22.720	22.456	4
2025-10-30	23.240	23.240	22.520	22.520	22.258	5
2025-10-29	21.080	21.080	21.080	21.080	20.835	39
2025-10-28	21.060	21.060	21.060	21.060	20.815	2
2025-10-27	20.380	20.380	20.380	20.380	20.143	0
2025-10-24	20.380	20.380	20.380	20.380	20.143	0
2025-10-23	20.380	20.380	20.380	20.380	20.143	0
2025-10-22	20.380	20.380	20.380	20.380	20.143	0
2025-10-21	20.440	20.440	20.380	20.380	20.143	15
2025-10-20	20.180	20.180	20.140	20.140	19.906	6
2025-10-17	19.980	19.980	19.980	19.980	19.748	1
2025-10-16	20.720	20.720	20.720	20.720	20.479	0
2025-10-15	20.720	20.720	20.720	20.720	20.479	0
2025-10-14	20.240	20.720	20.240	20.720	20.479	10
2025-10-13	20.700	20.700	20.660	20.660	20.420	6
2025-10-10	20.280	20.280	20.280	20.280	20.044	0
2025-10-09	20.280	20.280	20.280	20.280	20.044	0
2025-10-08	20.280	20.280	20.280	20.280	20.044	1
2025-10-07	20.200	20.200	20.200	20.200	19.965	0
2025-10-06	20.200	20.200	20.200	20.200	19.965	0
2025-10-03	20.200	20.200	20.200	20.200	19.965	0
2025-10-02	20.200	20.200	20.200	20.200	19.965	0
2025-10-01	20.200	20.200	20.200	20.200	19.965	1
2025-09-30	19.160	19.160	19.160	19.160	18.937	0
2025-09-29	19.160	19.160	19.160	19.160	18.937	0
2025-09-26	19.160	19.160	19.160	19.160	18.937	0
2025-09-25	19.160	19.160	19.160	19.160	18.937	1
2025-09-24	19.160	19.160	19.160	19.160	18.937	0
2025-09-23	19.160	19.160	19.160	19.160	18.937	6
2025-09-22	19.380	19.380	19.380	19.380	19.155	1
2025-09-19	19.040	19.040	19.040	19.040	18.819	0
2025-09-18	19.040	19.040	19.040	19.040	18.819	8
2025-09-17	19.050	19.100	19.050	19.100	18.878	46
2025-09-16	19.060	19.060	19.060	19.060	18.838	2
2025-09-15	19.120	19.120	19.120	19.120	18.898	474
2025-09-12	19.300	19.300	19.300	19.300	19.076	0
2025-09-11	19.300	19.300	19.300	19.300	19.076	0
2025-09-10	19.240	19.300	19.240	19.300	19.076	201
2025-09-09	19.540	19.540	19.540	19.540	19.313	0
2025-09-08	19.540	19.540	19.540	19.540	19.313	474
2025-09-05	19.280	19.280	19.280	19.280	19.056	26
2025-09-04	19.180	19.180	19.180	19.180	18.957	0
2025-09-03	19.180	19.180	19.180	19.180	18.957	12
2025-09-02	19.490	19.490	19.460	19.460	19.234	400
2025-09-01	19.580	19.580	19.580	19.580	19.352	0
2025-08-29	19.580	19.580	19.580	19.580	19.352	0
2025-08-28	19.580	19.580	19.580	19.580	19.352	0
2025-08-27	19.580	19.580	19.580	19.580	19.287	0
2025-08-26	19.580	19.580	19.580	19.580	19.287	1
2025-08-25	18.880	18.880	18.880	18.880	18.597	0
2025-08-22	18.880	18.880	18.880	18.880	18.597	0
2025-08-21	18.880	18.880	18.880	18.880	18.597	0
2025-08-20	18.880	18.880	18.880	18.880	18.597	65
2025-08-19	19.300	19.300	19.300	19.300	19.011	0
2025-08-18	19.300	19.300	19.300	19.300	19.011	0
2025-08-15	19.300	19.300	19.300	19.300	19.011	0
2025-08-14	19.300	19.300	19.300	19.300	19.011	0
2025-08-13	19.300	19.300	19.300	19.300	19.011	0
2025-08-12	19.300	19.300	19.300	19.300	19.011	0

← NewerPage 5 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.