Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 18.360 | 18.360 | 18.080 | 18.140 | 18.140 | 79 |
| 2026-10-19 | 18.120 | 18.120 | 17.920 | 18.000 | 18.000 | 4 |
| 2026-10-16 | 18.220 | 18.220 | 18.140 | 18.140 | 18.140 | 80 |
| 2026-10-15 | 16.940 | 16.940 | 16.940 | 16.940 | 16.940 | 0 |
| 2026-10-14 | 16.940 | 16.940 | 16.940 | 16.940 | 16.940 | 30 |
| 2026-10-13 | 16.900 | 16.940 | 16.900 | 16.940 | 16.940 | 812 |
| 2026-10-12 | 17.440 | 17.440 | 17.440 | 17.440 | 17.440 | 0 |
| 2026-10-09 | 17.440 | 17.440 | 17.440 | 17.440 | 17.440 | 1 |
| 2026-10-08 | 17.140 | 17.140 | 17.140 | 17.140 | 17.140 | 27 |
| 2026-10-07 | 17.660 | 17.660 | 17.140 | 17.140 | 17.140 | 23 |
| 2026-10-06 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 60 |
| 2026-10-05 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-10-02 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-10-01 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-30 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-29 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-28 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-25 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-24 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-23 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-22 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-21 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-18 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-17 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-16 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-15 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-14 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-11 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-10 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-09 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-08 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 1 |
| 2026-09-07 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-04 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-03 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-02 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 0 |
| 2026-09-01 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 1 |
| 2026-08-31 | 20.460 | 20.460 | 20.460 | 20.460 | 20.460 | 0 |
| 2026-08-28 | 20.460 | 20.460 | 20.460 | 20.460 | 20.460 | 0 |
| 2026-08-27 | 20.460 | 20.460 | 20.460 | 20.460 | 20.460 | 0 |
| 2026-08-26 | 20.460 | 20.460 | 20.460 | 20.460 | 20.395 | 8 |
| 2026-08-25 | 19.910 | 19.950 | 19.460 | 19.460 | 19.398 | 66 |
| 2026-08-24 | 22.590 | 22.820 | 19.980 | 20.000 | 19.936 | 132 |
| 2026-08-21 | 22.360 | 22.360 | 22.360 | 22.360 | 22.289 | 0 |
| 2026-08-20 | 22.360 | 22.360 | 22.360 | 22.360 | 22.289 | 0 |
| 2026-08-19 | 22.360 | 22.360 | 22.360 | 22.360 | 22.289 | 0 |
| 2026-08-18 | 22.360 | 22.360 | 22.360 | 22.360 | 22.289 | 1 |
| 2026-08-17 | 22.360 | 22.360 | 22.360 | 22.360 | 22.289 | 1 |
| 2026-08-14 | 22.160 | 22.160 | 22.160 | 22.160 | 22.090 | 0 |
| 2026-08-13 | 22.160 | 22.160 | 22.160 | 22.160 | 22.090 | 46 |
| 2026-08-12 | 22.160 | 22.160 | 22.160 | 22.160 | 22.090 | 8 |
| 2026-08-11 | 22.520 | 22.520 | 22.520 | 22.520 | 22.448 | 0 |
| 2026-08-10 | 22.520 | 22.520 | 22.520 | 22.520 | 22.448 | 85 |
| 2026-08-07 | 21.560 | 21.560 | 21.560 | 21.560 | 21.491 | 2 |
| 2026-08-06 | 19.710 | 19.710 | 19.710 | 19.710 | 19.647 | 9 |
| 2026-08-05 | 19.700 | 19.700 | 19.700 | 19.700 | 19.637 | 0 |
| 2026-08-04 | 19.700 | 19.700 | 19.700 | 19.700 | 19.637 | 0 |
| 2026-08-03 | 19.700 | 19.700 | 19.700 | 19.700 | 19.637 | 0 |
| 2026-07-31 | 19.700 | 19.700 | 19.700 | 19.700 | 19.637 | 0 |
| 2026-07-30 | 19.700 | 19.700 | 19.700 | 19.700 | 19.637 | 0 |
| 2026-07-29 | 19.700 | 19.700 | 19.700 | 19.700 | 19.637 | 0 |
Page 1 of 21 · 1,254 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.