Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	17.200	17.200	17.140	17.140	16.813	3
2025-05-15	17.110	17.110	17.110	17.110	16.784	1
2025-05-14	16.680	16.680	16.680	16.680	16.362	0
2025-05-13	16.680	16.680	16.680	16.680	16.362	0
2025-05-12	16.680	16.680	16.680	16.680	16.362	0
2025-05-09	16.680	16.680	16.680	16.680	16.362	0
2025-05-08	16.680	16.680	16.680	16.680	16.362	0
2025-05-07	16.680	16.680	16.680	16.680	16.362	0
2025-05-06	16.680	16.680	16.680	16.680	16.362	0
2025-05-05	16.680	16.680	16.680	16.680	16.362	0
2025-05-02	16.680	16.680	16.680	16.680	16.362	5
2025-04-30	16.000	16.000	16.000	16.000	15.695	0
2025-04-29	16.000	16.000	16.000	16.000	15.695	0
2025-04-28	16.000	16.000	16.000	16.000	15.695	0
2025-04-25	16.000	16.000	16.000	16.000	15.695	0
2025-04-24	16.000	16.000	16.000	16.000	15.695	0
2025-04-23	16.000	16.000	16.000	16.000	15.695	0
2025-04-22	16.000	16.000	16.000	16.000	15.695	0
2025-04-17	16.000	16.000	16.000	16.000	15.695	0
2025-04-16	16.000	16.000	16.000	16.000	15.695	0
2025-04-15	16.000	16.000	16.000	16.000	15.695	0
2025-04-14	16.000	16.000	16.000	16.000	15.695	0
2025-04-11	16.000	16.000	16.000	16.000	15.695	1
2025-04-10	15.600	15.600	15.600	15.600	15.303	40
2025-04-09	14.980	14.980	14.980	14.980	14.695	3
2025-04-08	14.370	14.370	14.370	14.370	14.096	0
2025-04-07	14.370	14.370	14.370	14.370	14.096	0
2025-04-04	14.370	14.370	14.370	14.370	14.096	80
2025-04-03	15.220	15.220	15.220	15.220	14.930	0
2025-04-02	15.220	15.220	15.220	15.220	14.930	3
2025-04-01	15.240	15.240	15.240	15.240	14.950	2
2025-03-31	15.510	15.510	15.510	15.510	15.214	60
2025-03-28	15.020	15.020	15.020	15.020	14.734	0
2025-03-27	15.020	15.020	15.020	15.020	14.734	0
2025-03-26	15.020	15.020	15.020	15.020	14.734	0
2025-03-25	15.020	15.020	15.020	15.020	14.734	0
2025-03-24	15.020	15.020	15.020	15.020	14.734	0
2025-03-21	15.020	15.020	15.020	15.020	14.734	0
2025-03-20	15.020	15.020	15.020	15.020	14.734	400
2025-03-19	15.520	15.520	15.520	15.520	15.224	3
2025-03-18	15.390	15.390	15.390	15.390	15.097	0
2025-03-17	14.890	15.570	14.890	15.390	15.097	1,289
2025-03-14	14.800	14.800	14.800	14.800	14.518	30
2025-03-13	14.560	14.560	14.560	14.560	14.283	0
2025-03-12	14.560	14.560	14.560	14.560	14.283	5
2025-03-11	14.740	14.740	14.740	14.740	14.459	25
2025-03-10	14.380	15.490	14.380	15.490	15.195	31
2025-03-07	14.630	14.630	14.630	14.630	14.351	0
2025-03-06	14.630	14.630	14.630	14.630	14.351	0
2025-03-05	14.610	14.850	14.590	14.630	14.351	3,798
2025-02-28	13.080	13.080	13.080	13.080	12.831	0
2025-02-27	13.080	13.080	13.080	13.080	12.831	0
2025-02-26	13.140	13.140	13.080	13.080	12.761	252
2025-02-25	13.020	13.020	13.020	13.020	12.703	55
2025-02-24	12.950	12.950	12.950	12.950	12.634	0
2025-02-21	12.950	12.950	12.950	12.950	12.634	0
2025-02-20	12.950	12.950	12.950	12.950	12.634	0
2025-02-19	12.950	12.950	12.950	12.950	12.634	200
2025-02-18	12.150	12.150	12.150	12.150	11.854	0
2025-02-17	12.150	12.150	12.150	12.150	11.854	0

← NewerPage 7 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.