Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	19.240	19.300	19.240	19.300	19.011	108
2025-08-08	19.320	19.320	19.320	19.320	19.031	0
2025-08-07	19.320	19.320	19.320	19.320	19.031	0
2025-08-06	19.320	19.320	19.320	19.320	19.031	60
2025-08-05	19.300	19.300	19.300	19.300	19.011	7
2025-08-04	20.400	20.400	20.400	20.400	20.095	0
2025-08-01	20.400	20.400	20.400	20.400	20.095	100
2025-07-31	20.540	20.900	20.540	20.900	20.587	63
2025-07-30	19.340	19.340	19.340	19.340	19.051	0
2025-07-29	19.340	19.340	19.340	19.340	19.051	0
2025-07-28	19.340	19.340	19.340	19.340	19.051	60
2025-07-25	18.600	18.600	18.600	18.600	18.322	0
2025-07-24	18.600	18.600	18.600	18.600	18.322	0
2025-07-23	18.600	18.600	18.600	18.600	18.322	0
2025-07-22	18.600	18.600	18.600	18.600	18.322	1
2025-07-21	18.500	18.500	18.500	18.500	18.223	0
2025-07-18	18.500	18.500	18.500	18.500	18.223	0
2025-07-17	18.500	18.500	18.500	18.500	18.223	0
2025-07-16	18.500	18.500	18.500	18.500	18.223	20
2025-07-15	17.880	17.880	17.880	17.880	17.612	0
2025-07-14	17.880	17.880	17.880	17.880	17.612	0
2025-07-11	17.880	17.880	17.880	17.880	17.612	0
2025-07-10	17.880	17.880	17.880	17.880	17.612	0
2025-07-09	17.880	17.880	17.880	17.880	17.612	3
2025-07-08	17.860	17.880	17.860	17.880	17.612	5
2025-07-07	17.350	17.350	17.350	17.350	17.090	0
2025-07-04	17.350	17.350	17.350	17.350	17.090	0
2025-07-03	17.350	17.350	17.350	17.350	17.090	0
2025-07-02	17.350	17.350	17.350	17.350	17.090	0
2025-07-01	17.350	17.350	17.350	17.350	17.090	0
2025-06-30	17.350	17.350	17.350	17.350	17.090	0
2025-06-27	17.350	17.350	17.350	17.350	17.090	0
2025-06-26	17.350	17.350	17.350	17.350	17.090	1
2025-06-25	16.920	16.920	16.920	16.920	16.667	0
2025-06-24	16.920	16.920	16.920	16.920	16.667	41
2025-06-23	17.080	17.080	17.080	17.080	16.824	0
2025-06-20	17.080	17.080	17.080	17.080	16.824	0
2025-06-18	17.080	17.080	17.080	17.080	16.824	2
2025-06-17	16.680	16.680	16.680	16.680	16.430	80
2025-06-16	16.900	16.900	16.900	16.900	16.647	120
2025-06-13	16.300	16.300	16.300	16.300	16.056	0
2025-06-12	16.300	16.300	16.300	16.300	16.056	0
2025-06-11	16.300	16.300	16.300	16.300	16.056	1
2025-06-10	16.450	16.450	16.450	16.450	16.204	5
2025-06-09	16.320	16.530	16.320	16.530	16.283	278
2025-06-06	16.500	16.500	16.500	16.500	16.253	0
2025-06-05	16.500	16.500	16.500	16.500	16.253	1
2025-06-04	16.500	16.500	16.500	16.500	16.253	0
2025-06-03	16.500	16.500	16.500	16.500	16.253	0
2025-06-02	16.500	16.500	16.500	16.500	16.253	0
2025-05-30	16.500	16.500	16.500	16.500	16.253	0
2025-05-29	16.500	16.500	16.500	16.500	16.253	0
2025-05-28	16.500	16.500	16.500	16.500	16.186	0
2025-05-27	16.500	16.500	16.500	16.500	16.186	0
2025-05-26	16.500	16.500	16.500	16.500	16.186	0
2025-05-23	16.500	16.500	16.500	16.500	16.186	0
2025-05-22	16.500	16.500	16.500	16.500	16.186	7
2025-05-21	17.140	17.140	17.140	17.140	16.813	0
2025-05-20	17.140	17.140	17.140	17.140	16.813	0
2025-05-19	17.140	17.140	17.140	17.140	16.813	0

← NewerPage 6 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.