Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 429.15 | 436.14 | 423.51 | 427.83 | 422.69 | 446,100 |
| 2026-01-28 | 416.68 | 428.57 | 416.12 | 425.39 | 420.28 | 441,500 |
| 2026-01-27 | 413.46 | 423.66 | 410.00 | 422.79 | 417.71 | 390,500 |
| 2026-01-26 | 414.39 | 414.96 | 405.41 | 413.56 | 408.59 | 573,400 |
| 2026-01-23 | 424.17 | 428.39 | 412.04 | 418.58 | 413.55 | 448,800 |
| 2026-01-22 | 421.33 | 426.62 | 416.61 | 424.14 | 419.05 | 478,400 |
| 2026-01-21 | 419.99 | 426.79 | 410.61 | 422.68 | 417.60 | 578,400 |
| 2026-01-20 | 423.56 | 432.00 | 412.03 | 415.58 | 410.59 | 833,600 |
| 2026-01-16 | 422.52 | 427.72 | 420.03 | 425.90 | 420.79 | 688,500 |
| 2026-01-15 | 412.30 | 420.71 | 401.20 | 418.86 | 413.83 | 861,200 |
| 2026-01-14 | 413.45 | 425.12 | 409.04 | 415.39 | 410.40 | 1,032,400 |
| 2026-01-13 | 413.76 | 414.57 | 401.45 | 411.66 | 406.72 | 1,134,900 |
| 2026-01-12 | 390.00 | 399.61 | 390.00 | 398.25 | 393.47 | 590,300 |
| 2026-01-09 | 380.98 | 391.04 | 380.94 | 386.99 | 382.34 | 507,900 |
| 2026-01-08 | 380.00 | 389.52 | 373.98 | 378.47 | 373.92 | 947,800 |
| 2026-01-07 | 369.87 | 374.26 | 356.14 | 356.45 | 352.17 | 719,900 |
| 2026-01-06 | 365.36 | 370.52 | 364.00 | 367.60 | 363.19 | 478,000 |
| 2026-01-05 | 358.14 | 365.92 | 358.14 | 363.48 | 359.11 | 547,300 |
| 2026-01-02 | 340.07 | 349.96 | 336.00 | 349.75 | 345.55 | 402,900 |
| 2025-12-31 | 343.18 | 344.22 | 339.11 | 340.07 | 335.99 | 262,400 |
| 2025-12-30 | 346.26 | 347.34 | 340.27 | 341.98 | 337.87 | 384,900 |
| 2025-12-29 | 350.58 | 352.50 | 344.90 | 345.73 | 341.58 | 422,900 |
| 2025-12-26 | 355.04 | 356.10 | 350.00 | 351.13 | 346.91 | 323,000 |
| 2025-12-24 | 354.01 | 359.30 | 353.00 | 355.45 | 351.18 | 197,300 |
| 2025-12-23 | 358.07 | 360.20 | 351.23 | 354.52 | 350.26 | 644,600 |
| 2025-12-22 | 338.69 | 357.44 | 338.07 | 353.52 | 349.27 | 866,800 |
| 2025-12-19 | 324.15 | 337.44 | 324.15 | 336.64 | 332.60 | 1,438,500 |
| 2025-12-18 | 321.71 | 327.19 | 320.73 | 322.63 | 318.76 | 399,200 |
| 2025-12-17 | 324.17 | 327.38 | 318.62 | 321.29 | 317.43 | 475,100 |
| 2025-12-16 | 327.06 | 328.24 | 322.01 | 326.80 | 322.88 | 377,900 |
| 2025-12-15 | 328.03 | 331.86 | 324.72 | 329.16 | 325.21 | 334,900 |
| 2025-12-12 | 331.25 | 333.31 | 326.29 | 326.92 | 322.99 | 386,300 |
| 2025-12-11 | 324.19 | 330.45 | 321.73 | 326.72 | 322.80 | 521,900 |
| 2025-12-10 | 314.19 | 326.63 | 311.04 | 323.14 | 319.26 | 441,400 |
| 2025-12-09 | 315.15 | 320.00 | 314.45 | 314.95 | 311.17 | 322,900 |
| 2025-12-08 | 306.18 | 316.59 | 303.61 | 315.88 | 312.09 | 449,800 |
| 2025-12-05 | 315.51 | 317.86 | 300.20 | 304.58 | 300.92 | 632,800 |
| 2025-12-04 | 308.68 | 318.61 | 308.40 | 315.88 | 312.09 | 358,000 |
| 2025-12-03 | 307.08 | 310.16 | 304.01 | 309.23 | 305.52 | 347,000 |
| 2025-12-02 | 307.95 | 310.87 | 306.63 | 307.20 | 303.51 | 330,900 |
| 2025-12-01 | 312.46 | 312.46 | 306.08 | 306.65 | 302.97 | 357,100 |
| 2025-11-28 | 313.24 | 314.31 | 311.64 | 313.62 | 309.85 | 133,100 |
| 2025-11-26 | 315.39 | 317.78 | 313.00 | 314.31 | 309.17 | 229,900 |
| 2025-11-25 | 311.60 | 316.13 | 307.38 | 314.73 | 309.58 | 452,500 |
| 2025-11-24 | 302.18 | 311.30 | 300.77 | 309.92 | 304.85 | 282,600 |
| 2025-11-21 | 301.26 | 308.33 | 295.87 | 305.49 | 300.50 | 516,500 |
| 2025-11-20 | 315.44 | 319.90 | 301.32 | 301.83 | 296.90 | 533,300 |
| 2025-11-19 | 307.00 | 311.05 | 304.80 | 309.74 | 304.68 | 312,900 |
| 2025-11-18 | 310.32 | 312.37 | 305.37 | 309.16 | 304.11 | 308,900 |
| 2025-11-17 | 314.00 | 314.66 | 308.34 | 309.74 | 304.68 | 321,000 |
| 2025-11-14 | 309.33 | 317.25 | 305.30 | 313.97 | 308.84 | 340,400 |
| 2025-11-13 | 320.00 | 321.04 | 310.06 | 312.67 | 307.56 | 431,400 |
| 2025-11-12 | 321.45 | 325.76 | 317.77 | 317.89 | 312.69 | 471,100 |
| 2025-11-11 | 317.57 | 327.98 | 315.38 | 324.19 | 318.89 | 725,400 |
| 2025-11-10 | 311.17 | 319.79 | 310.97 | 318.66 | 313.45 | 708,100 |
| 2025-11-07 | 303.86 | 310.80 | 299.07 | 309.56 | 304.50 | 595,400 |
| 2025-11-06 | 307.12 | 308.22 | 301.29 | 305.43 | 300.44 | 434,600 |
| 2025-11-05 | 313.45 | 314.50 | 305.28 | 306.68 | 301.67 | 525,500 |
| 2025-11-04 | 312.55 | 318.20 | 311.00 | 315.90 | 310.74 | 383,300 |
| 2025-11-03 | 322.41 | 323.12 | 312.18 | 317.54 | 312.35 | 651,000 |
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.