Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 282.59 | 295.40 | 282.59 | 287.09 | 285.76 | 698,800 |
| 2026-07-22 | 273.00 | 277.93 | 271.98 | 277.28 | 275.99 | 331,300 |
| 2026-07-21 | 267.70 | 271.36 | 263.62 | 268.76 | 267.51 | 380,800 |
| 2026-07-20 | 270.81 | 273.52 | 269.22 | 270.04 | 268.79 | 342,400 |
| 2026-07-17 | 273.78 | 277.20 | 268.25 | 269.13 | 267.88 | 946,800 |
| 2026-07-16 | 276.86 | 277.99 | 270.13 | 271.05 | 269.79 | 529,600 |
| 2026-07-15 | 281.72 | 283.55 | 276.70 | 277.79 | 276.50 | 378,400 |
| 2026-07-14 | 285.89 | 287.65 | 279.81 | 280.00 | 278.70 | 253,500 |
| 2026-07-13 | 287.29 | 288.29 | 284.40 | 284.86 | 283.54 | 300,800 |
| 2026-07-10 | 286.73 | 287.24 | 283.90 | 286.09 | 284.76 | 235,800 |
| 2026-07-09 | 287.08 | 289.67 | 282.54 | 286.21 | 284.88 | 321,500 |
| 2026-07-08 | 285.76 | 290.00 | 284.02 | 289.47 | 288.13 | 379,600 |
| 2026-07-07 | 293.95 | 295.50 | 286.07 | 289.46 | 288.12 | 336,300 |
| 2026-07-06 | 291.00 | 296.19 | 289.23 | 294.10 | 292.73 | 433,800 |
| 2026-07-02 | 282.94 | 291.92 | 282.75 | 291.50 | 290.15 | 491,200 |
| 2026-07-01 | 283.20 | 285.00 | 278.33 | 278.97 | 277.68 | 395,400 |
| 2026-06-30 | 279.77 | 282.81 | 276.67 | 279.89 | 278.59 | 477,600 |
| 2026-06-29 | 282.89 | 282.89 | 277.05 | 277.39 | 276.10 | 488,900 |
| 2026-06-26 | 278.17 | 286.30 | 278.17 | 281.99 | 280.68 | 689,600 |
| 2026-06-25 | 280.55 | 283.33 | 276.88 | 279.09 | 277.79 | 702,600 |
| 2026-06-24 | 283.00 | 285.90 | 278.37 | 279.62 | 278.32 | 533,100 |
| 2026-06-23 | 279.58 | 283.49 | 277.44 | 283.48 | 282.16 | 432,500 |
| 2026-06-22 | 281.11 | 284.38 | 274.81 | 278.19 | 276.90 | 606,600 |
| 2026-06-18 | 299.03 | 299.03 | 281.44 | 285.43 | 284.11 | 1,215,000 |
| 2026-06-17 | 295.48 | 302.74 | 294.41 | 296.89 | 295.51 | 513,600 |
| 2026-06-16 | 299.21 | 302.23 | 297.62 | 298.51 | 297.12 | 310,400 |
| 2026-06-15 | 300.16 | 302.06 | 297.77 | 299.66 | 298.27 | 417,800 |
| 2026-06-12 | 303.29 | 303.48 | 296.81 | 297.68 | 296.30 | 317,500 |
| 2026-06-11 | 290.11 | 301.67 | 289.59 | 300.95 | 299.55 | 515,700 |
| 2026-06-10 | 299.00 | 299.03 | 288.73 | 289.13 | 287.79 | 329,200 |
| 2026-06-09 | 293.43 | 298.81 | 293.05 | 297.52 | 296.14 | 512,500 |
| 2026-06-08 | 294.18 | 297.00 | 290.61 | 292.26 | 290.90 | 429,900 |
| 2026-06-05 | 294.89 | 296.39 | 290.24 | 293.04 | 291.68 | 347,400 |
| 2026-06-04 | 290.36 | 294.58 | 289.46 | 294.53 | 293.16 | 497,200 |
| 2026-06-03 | 291.83 | 294.22 | 287.43 | 287.54 | 286.21 | 766,600 |
| 2026-06-02 | 298.33 | 298.45 | 291.64 | 293.66 | 292.30 | 527,100 |
| 2026-06-01 | 304.50 | 306.31 | 291.71 | 296.41 | 295.03 | 895,100 |
| 2026-05-29 | 317.15 | 318.19 | 304.25 | 308.17 | 306.74 | 878,400 |
| 2026-05-28 | 320.06 | 323.86 | 317.88 | 320.90 | 318.04 | 523,300 |
| 2026-05-27 | 319.14 | 319.66 | 314.15 | 317.56 | 314.73 | 425,200 |
| 2026-05-26 | 320.35 | 321.98 | 315.94 | 320.95 | 318.09 | 381,300 |
| 2026-05-22 | 319.68 | 322.13 | 315.91 | 320.63 | 317.77 | 286,500 |
| 2026-05-21 | 320.00 | 322.82 | 316.03 | 317.55 | 314.72 | 469,400 |
| 2026-05-20 | 326.61 | 326.92 | 320.80 | 321.92 | 319.05 | 340,800 |
| 2026-05-19 | 328.99 | 331.79 | 323.84 | 324.60 | 321.70 | 413,300 |
| 2026-05-18 | 330.17 | 331.64 | 325.00 | 329.35 | 326.41 | 305,400 |
| 2026-05-15 | 331.21 | 336.21 | 325.00 | 326.17 | 323.26 | 436,900 |
| 2026-05-14 | 332.51 | 339.76 | 332.51 | 336.95 | 333.94 | 389,700 |
| 2026-05-13 | 332.58 | 334.96 | 324.33 | 334.22 | 331.24 | 476,800 |
| 2026-05-12 | 321.02 | 336.53 | 318.99 | 333.56 | 330.58 | 928,200 |
| 2026-05-11 | 317.41 | 326.49 | 316.49 | 317.75 | 314.91 | 710,200 |
| 2026-05-08 | 317.41 | 319.89 | 313.43 | 316.28 | 313.46 | 615,300 |
| 2026-05-07 | 320.77 | 322.56 | 312.21 | 314.72 | 311.91 | 653,000 |
| 2026-05-06 | 323.96 | 325.89 | 311.00 | 319.54 | 316.69 | 938,200 |
| 2026-05-05 | 338.13 | 342.06 | 311.53 | 326.13 | 323.22 | 1,746,800 |
| 2026-05-04 | 358.55 | 368.09 | 357.69 | 363.37 | 360.13 | 490,300 |
| 2026-05-01 | 365.25 | 366.29 | 357.85 | 360.60 | 357.38 | 566,300 |
| 2026-04-30 | 365.42 | 368.31 | 357.91 | 364.29 | 361.04 | 613,200 |
| 2026-04-29 | 366.08 | 371.31 | 361.66 | 362.17 | 358.94 | 482,900 |
| 2026-04-28 | 365.16 | 368.29 | 352.05 | 361.40 | 358.18 | 388,200 |
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.