Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 356.45 | 367.02 | 356.45 | 358.40 | 355.20 | 645,700 |
| 2026-04-24 | 371.18 | 371.18 | 355.16 | 359.29 | 356.08 | 556,200 |
| 2026-04-23 | 364.00 | 371.47 | 362.37 | 370.14 | 366.84 | 416,700 |
| 2026-04-22 | 382.89 | 384.88 | 364.20 | 366.88 | 363.61 | 523,800 |
| 2026-04-21 | 389.01 | 390.00 | 377.29 | 378.21 | 374.84 | 471,500 |
| 2026-04-20 | 394.48 | 397.62 | 390.55 | 392.19 | 388.69 | 252,800 |
| 2026-04-17 | 396.00 | 400.71 | 393.00 | 394.81 | 391.29 | 637,000 |
| 2026-04-16 | 400.27 | 403.95 | 394.05 | 396.17 | 392.64 | 296,600 |
| 2026-04-15 | 392.31 | 401.36 | 391.98 | 398.13 | 394.58 | 357,400 |
| 2026-04-14 | 398.87 | 399.17 | 394.88 | 398.07 | 394.52 | 287,100 |
| 2026-04-13 | 396.00 | 400.07 | 390.97 | 394.46 | 390.94 | 409,500 |
| 2026-04-10 | 401.72 | 403.37 | 386.49 | 394.41 | 390.89 | 432,600 |
| 2026-04-09 | 410.01 | 414.03 | 402.26 | 403.37 | 399.77 | 309,000 |
| 2026-04-08 | 405.66 | 413.58 | 403.01 | 411.35 | 407.68 | 435,200 |
| 2026-04-07 | 405.16 | 408.24 | 400.60 | 402.28 | 398.69 | 248,100 |
| 2026-04-06 | 398.11 | 407.76 | 396.31 | 407.66 | 404.02 | 406,700 |
| 2026-04-02 | 388.12 | 398.99 | 381.66 | 396.62 | 393.08 | 280,300 |
| 2026-04-01 | 379.50 | 396.17 | 379.50 | 393.32 | 389.81 | 519,900 |
| 2026-03-31 | 374.62 | 382.72 | 370.41 | 379.90 | 376.51 | 400,400 |
| 2026-03-30 | 386.45 | 387.07 | 366.48 | 369.08 | 365.79 | 491,100 |
| 2026-03-27 | 380.73 | 388.53 | 372.37 | 381.79 | 378.38 | 375,800 |
| 2026-03-26 | 396.06 | 400.99 | 384.25 | 384.79 | 381.36 | 470,600 |
| 2026-03-25 | 406.32 | 409.41 | 399.50 | 402.56 | 398.97 | 286,000 |
| 2026-03-24 | 393.79 | 406.22 | 392.05 | 402.08 | 398.49 | 327,900 |
| 2026-03-23 | 404.98 | 410.99 | 396.11 | 396.57 | 393.03 | 677,800 |
| 2026-03-20 | 414.66 | 417.55 | 405.55 | 407.98 | 404.34 | 1,810,200 |
| 2026-03-19 | 418.21 | 423.09 | 410.28 | 418.42 | 414.69 | 485,300 |
| 2026-03-18 | 424.69 | 433.41 | 422.13 | 427.99 | 424.17 | 454,100 |
| 2026-03-17 | 417.37 | 423.98 | 413.07 | 422.94 | 419.17 | 462,500 |
| 2026-03-16 | 414.00 | 419.19 | 403.59 | 416.59 | 412.87 | 685,200 |
| 2026-03-13 | 414.45 | 418.44 | 406.97 | 415.71 | 412.00 | 372,400 |
| 2026-03-12 | 409.99 | 417.00 | 403.22 | 414.56 | 410.86 | 412,900 |
| 2026-03-11 | 413.46 | 419.95 | 409.95 | 413.70 | 410.01 | 331,600 |
| 2026-03-10 | 423.14 | 427.36 | 416.62 | 417.51 | 413.78 | 353,700 |
| 2026-03-09 | 426.58 | 432.29 | 417.85 | 429.58 | 425.75 | 468,400 |
| 2026-03-06 | 417.00 | 432.72 | 412.05 | 429.11 | 425.28 | 400,200 |
| 2026-03-05 | 429.09 | 430.57 | 411.06 | 421.17 | 417.41 | 485,100 |
| 2026-03-04 | 441.31 | 441.44 | 432.12 | 437.03 | 433.13 | 421,200 |
| 2026-03-03 | 443.14 | 447.91 | 435.18 | 440.33 | 436.40 | 418,300 |
| 2026-03-02 | 451.19 | 460.00 | 445.67 | 453.73 | 449.68 | 631,600 |
| 2026-02-27 | 441.68 | 445.18 | 436.00 | 444.52 | 440.55 | 411,200 |
| 2026-02-26 | 435.89 | 444.99 | 430.19 | 443.00 | 437.68 | 430,700 |
| 2026-02-25 | 451.84 | 451.86 | 418.78 | 435.58 | 430.35 | 514,100 |
| 2026-02-24 | 435.64 | 449.03 | 431.87 | 447.73 | 442.35 | 392,700 |
| 2026-02-23 | 432.75 | 441.90 | 428.39 | 438.01 | 432.75 | 469,100 |
| 2026-02-20 | 439.91 | 447.74 | 433.59 | 437.57 | 432.31 | 509,300 |
| 2026-02-19 | 423.20 | 443.32 | 423.20 | 443.14 | 437.82 | 783,200 |
| 2026-02-18 | 422.18 | 426.97 | 417.72 | 424.89 | 419.79 | 350,300 |
| 2026-02-17 | 416.46 | 420.94 | 406.70 | 417.83 | 412.81 | 519,700 |
| 2026-02-13 | 406.75 | 422.29 | 406.06 | 418.78 | 413.75 | 643,700 |
| 2026-02-12 | 400.05 | 413.49 | 395.46 | 406.76 | 401.87 | 625,000 |
| 2026-02-11 | 403.52 | 403.52 | 382.01 | 392.70 | 387.98 | 517,500 |
| 2026-02-10 | 401.94 | 404.28 | 394.79 | 399.37 | 394.57 | 425,500 |
| 2026-02-09 | 401.00 | 414.46 | 398.06 | 405.82 | 400.95 | 610,700 |
| 2026-02-06 | 374.89 | 400.00 | 374.88 | 397.77 | 392.99 | 774,600 |
| 2026-02-05 | 354.61 | 407.00 | 351.63 | 369.38 | 364.94 | 1,563,500 |
| 2026-02-04 | 426.52 | 429.00 | 409.41 | 413.14 | 408.18 | 993,000 |
| 2026-02-03 | 423.79 | 432.91 | 422.32 | 429.64 | 424.48 | 591,300 |
| 2026-02-02 | 417.78 | 425.00 | 415.53 | 420.30 | 415.25 | 379,400 |
| 2026-01-30 | 422.05 | 429.31 | 417.23 | 420.51 | 415.46 | 476,600 |
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.