Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 269.94 | 273.33 | 267.87 | 272.00 | 272.00 | 533,000 |
| 2026-10-15 | 268.02 | 269.43 | 263.63 | 267.22 | 267.22 | 481,800 |
| 2026-10-14 | 260.00 | 266.61 | 260.00 | 264.53 | 264.53 | 591,300 |
| 2026-10-13 | 263.46 | 264.72 | 255.36 | 257.84 | 257.84 | 503,000 |
| 2026-10-12 | 265.55 | 268.42 | 263.80 | 264.03 | 264.03 | 337,400 |
| 2026-10-09 | 265.63 | 267.10 | 263.36 | 264.80 | 264.80 | 403,300 |
| 2026-10-08 | 260.17 | 267.24 | 258.89 | 265.02 | 265.02 | 449,900 |
| 2026-10-07 | 262.48 | 265.38 | 259.73 | 260.67 | 260.67 | 566,000 |
| 2026-10-06 | 269.90 | 269.90 | 258.57 | 263.75 | 263.75 | 608,700 |
| 2026-10-05 | 269.52 | 271.12 | 264.93 | 266.48 | 266.48 | 566,100 |
| 2026-10-02 | 274.90 | 275.51 | 267.31 | 268.54 | 268.54 | 655,700 |
| 2026-10-01 | 269.09 | 275.98 | 266.39 | 274.33 | 274.33 | 807,200 |
| 2026-09-30 | 267.12 | 269.87 | 262.91 | 267.07 | 267.07 | 769,600 |
| 2026-09-29 | 257.44 | 262.50 | 256.79 | 259.64 | 259.64 | 519,900 |
| 2026-09-28 | 261.69 | 262.51 | 256.81 | 257.05 | 257.05 | 617,200 |
| 2026-09-25 | 265.00 | 266.05 | 261.71 | 264.02 | 264.02 | 305,700 |
| 2026-09-24 | 270.00 | 271.99 | 265.58 | 266.00 | 266.00 | 375,600 |
| 2026-09-23 | 269.99 | 274.35 | 268.07 | 269.80 | 269.80 | 476,600 |
| 2026-09-22 | 278.00 | 278.78 | 268.09 | 270.95 | 270.95 | 541,600 |
| 2026-09-21 | 273.39 | 276.78 | 272.23 | 276.10 | 276.10 | 425,100 |
| 2026-09-18 | 277.13 | 277.14 | 270.15 | 272.86 | 272.86 | 1,455,100 |
| 2026-09-17 | 279.72 | 283.25 | 275.52 | 277.14 | 277.14 | 421,700 |
| 2026-09-16 | 279.21 | 280.51 | 275.04 | 278.09 | 278.09 | 467,200 |
| 2026-09-15 | 280.98 | 280.98 | 272.88 | 279.46 | 279.46 | 416,100 |
| 2026-09-14 | 277.77 | 282.19 | 277.16 | 280.01 | 280.01 | 329,900 |
| 2026-09-11 | 283.79 | 284.87 | 278.17 | 279.69 | 279.69 | 445,800 |
| 2026-09-10 | 280.00 | 285.16 | 279.62 | 281.67 | 281.67 | 410,000 |
| 2026-09-09 | 288.25 | 290.59 | 280.77 | 280.85 | 280.85 | 356,700 |
| 2026-09-08 | 286.99 | 293.00 | 286.45 | 287.67 | 287.67 | 328,800 |
| 2026-09-04 | 288.14 | 290.15 | 284.06 | 285.93 | 285.93 | 311,300 |
| 2026-09-03 | 291.13 | 295.50 | 286.20 | 290.73 | 290.73 | 287,800 |
| 2026-09-02 | 292.24 | 292.72 | 287.22 | 288.72 | 288.72 | 354,400 |
| 2026-09-01 | 290.88 | 294.52 | 290.70 | 292.42 | 292.42 | 385,100 |
| 2026-08-31 | 291.51 | 297.46 | 288.28 | 291.20 | 291.20 | 444,900 |
| 2026-08-28 | 296.42 | 297.38 | 290.50 | 294.21 | 294.21 | 442,500 |
| 2026-08-27 | 296.99 | 298.83 | 293.02 | 297.29 | 295.91 | 325,302 |
| 2026-08-26 | 291.15 | 298.99 | 291.00 | 296.40 | 295.02 | 367,800 |
| 2026-08-25 | 294.26 | 295.87 | 286.50 | 291.15 | 289.80 | 364,500 |
| 2026-08-24 | 297.18 | 298.05 | 291.15 | 294.63 | 293.26 | 335,500 |
| 2026-08-21 | 303.42 | 305.25 | 296.89 | 298.20 | 296.82 | 491,300 |
| 2026-08-20 | 310.32 | 310.76 | 300.26 | 301.40 | 300.00 | 400,900 |
| 2026-08-19 | 316.89 | 317.00 | 310.56 | 311.76 | 310.31 | 407,300 |
| 2026-08-18 | 319.44 | 322.48 | 317.31 | 317.61 | 316.14 | 592,900 |
| 2026-08-17 | 325.74 | 327.25 | 317.51 | 318.34 | 316.86 | 422,400 |
| 2026-08-14 | 330.52 | 330.75 | 322.35 | 327.71 | 326.19 | 406,000 |
| 2026-08-13 | 327.02 | 328.67 | 322.00 | 325.76 | 324.25 | 367,200 |
| 2026-08-12 | 325.61 | 329.49 | 323.25 | 326.80 | 325.28 | 313,500 |
| 2026-08-11 | 328.80 | 334.17 | 326.26 | 327.85 | 326.33 | 400,300 |
| 2026-08-10 | 324.83 | 334.50 | 324.00 | 330.81 | 329.27 | 441,000 |
| 2026-08-07 | 322.92 | 325.19 | 320.50 | 324.48 | 322.97 | 292,700 |
| 2026-08-06 | 322.47 | 325.28 | 319.72 | 321.76 | 320.27 | 464,900 |
| 2026-08-05 | 327.37 | 329.56 | 316.39 | 317.70 | 316.23 | 598,400 |
| 2026-08-04 | 327.69 | 330.42 | 316.47 | 323.06 | 321.56 | 607,800 |
| 2026-08-03 | 333.00 | 334.53 | 325.41 | 325.95 | 324.44 | 606,000 |
| 2026-07-31 | 323.01 | 329.55 | 311.50 | 326.45 | 324.93 | 930,400 |
| 2026-07-30 | 307.01 | 320.65 | 296.66 | 319.90 | 318.42 | 1,374,400 |
| 2026-07-29 | 300.25 | 302.78 | 279.44 | 280.40 | 279.10 | 770,000 |
| 2026-07-28 | 289.81 | 301.69 | 285.08 | 299.90 | 298.51 | 1,022,900 |
| 2026-07-27 | 287.59 | 290.57 | 284.46 | 288.25 | 286.91 | 371,900 |
| 2026-07-24 | 289.41 | 292.69 | 286.86 | 287.59 | 286.26 | 324,600 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 1.3800 USD |
| 2026-05-29 | 1.3800 USD |
| 2026-02-27 | 1.3800 USD |
| 2025-11-28 | 1.3800 USD |
| 2025-08-29 | 1.3500 USD |
| 2025-05-30 | 1.3500 USD |
| 2025-02-28 | 1.3500 USD |
| 2024-11-29 | 1.3500 USD |
| 2024-08-30 | 1.3000 USD |
| 2024-05-31 | 1.3000 USD |
| 2024-02-22 | 1.3000 USD |
| 2023-11-22 | 1.3000 USD |
| 2023-08-24 | 1.2400 USD |
| 2023-05-25 | 1.2400 USD |
| 2023-02-23 | 1.2400 USD |
| 2022-11-23 | 1.2400 USD |
| 2022-08-25 | 1.1800 USD |
| 2022-05-26 | 1.1800 USD |
| 2022-02-24 | 1.1800 USD |
| 2021-11-24 | 1.1800 USD |
| 2021-08-26 | 1.1400 USD |
| 2021-05-27 | 1.1400 USD |
| 2021-02-25 | 1.1400 USD |
| 2020-11-25 | 1.1400 USD |
| 2020-08-27 | 1.0300 USD |
| 2020-05-28 | 1.0300 USD |
| 2020-02-27 | 1.0300 USD |
| 2019-11-27 | 1.0300 USD |
| 2019-08-29 | 0.8600 USD |
| 2019-05-23 | 0.8600 USD |
| 2019-02-21 | 0.8600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.