Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	12.150	12.150	12.150	12.150	11.854	80
2025-02-13	12.290	12.320	12.290	12.320	12.020	71
2025-02-12	12.570	12.570	12.570	12.570	12.264	0
2025-02-11	12.570	12.570	12.570	12.570	12.264	200
2025-02-10	12.840	12.910	12.790	12.910	12.595	28
2025-02-07	12.170	12.870	12.170	12.870	12.556	2,700
2025-02-06	13.420	13.420	12.110	12.170	11.873	3,172
2025-02-05	14.840	14.840	14.840	14.840	14.478	30
2025-02-04	15.040	15.040	15.040	15.040	14.673	0
2025-02-03	15.320	15.320	15.040	15.040	14.673	101
2025-01-31	14.780	14.780	14.780	14.780	14.420	0
2025-01-30	14.780	14.780	14.780	14.780	14.420	0
2025-01-29	15.040	15.040	14.780	14.780	14.420	3
2025-01-28	15.720	15.720	15.720	15.720	15.337	0
2025-01-27	15.480	15.940	15.480	15.720	15.337	51
2025-01-24	15.400	15.400	15.400	15.400	15.025	0
2025-01-23	15.400	15.400	15.400	15.400	15.025	0
2025-01-22	15.400	15.400	15.400	15.400	15.025	0
2025-01-21	15.400	15.400	15.400	15.400	15.025	1
2025-01-20	15.400	15.400	15.400	15.400	15.025	0
2025-01-17	15.400	15.400	15.400	15.400	15.025	0
2025-01-16	15.400	15.400	15.400	15.400	15.025	0
2025-01-15	15.400	15.400	15.400	15.400	15.025	0
2025-01-14	15.400	15.400	15.400	15.400	15.025	70
2025-01-13	15.120	15.120	15.120	15.120	14.751	0
2025-01-10	15.120	15.120	15.120	15.120	14.751	8
2025-01-09	15.110	15.300	15.080	15.080	14.712	3
2025-01-08	14.770	15.150	14.770	15.150	14.781	15
2025-01-07	14.950	14.950	14.950	14.950	14.586	0
2025-01-06	14.950	14.950	14.950	14.950	14.586	1
2025-01-03	15.300	15.300	15.300	15.300	14.927	0
2025-01-02	15.300	15.300	15.300	15.300	14.927	1
2024-12-30	15.320	15.320	15.320	15.320	14.946	6
2024-12-27	15.500	15.500	15.500	15.500	15.122	0
2024-12-26	15.500	15.500	15.500	15.500	15.122	0
2024-12-23	15.500	15.500	15.500	15.500	15.122	0
2024-12-20	16.570	16.570	15.500	15.500	15.122	61
2024-12-19	16.400	16.400	16.400	16.400	16.000	0
2024-12-18	16.500	16.500	16.400	16.400	16.000	308
2024-12-17	15.180	15.180	15.180	15.180	14.810	0
2024-12-16	15.180	15.180	15.180	15.180	14.810	0
2024-12-13	15.180	15.180	15.180	15.180	14.810	2
2024-12-12	15.190	15.190	15.190	15.190	14.820	81
2024-12-11	15.480	15.480	15.030	15.030	14.664	43
2024-12-10	15.320	15.320	15.320	15.320	14.946	0
2024-12-09	15.320	15.320	15.320	15.320	14.946	1
2024-12-06	15.000	15.000	15.000	15.000	14.634	0
2024-12-05	15.000	15.000	15.000	15.000	14.634	1
2024-12-04	15.200	15.280	15.200	15.280	14.907	14
2024-12-03	15.600	15.600	15.600	15.600	15.220	0
2024-12-02	15.700	15.700	15.600	15.600	15.220	11
2024-11-29	15.870	15.870	15.600	15.600	15.220	8
2024-11-28	14.880	14.880	14.880	14.880	14.517	2
2024-11-27	15.880	15.880	15.880	15.880	15.419	2
2024-11-26	16.000	16.000	16.000	16.000	15.536	10
2024-11-25	15.340	15.340	15.340	15.340	14.895	1
2024-11-22	14.140	15.250	14.140	15.140	14.701	301
2024-11-21	14.790	14.900	14.790	14.900	14.468	46
2024-11-19	14.850	14.850	14.590	14.590	14.167	317
2024-11-18	14.890	14.890	14.600	14.600	14.177	98

← NewerPage 8 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.