Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 316.18 | 323.34 | 311.85 | 322.02 | 316.76 | 788,400 |
| 2025-10-30 | 315.00 | 330.00 | 310.00 | 319.07 | 313.85 | 981,500 |
| 2025-10-29 | 300.00 | 301.24 | 296.30 | 298.42 | 293.54 | 549,400 |
| 2025-10-28 | 300.42 | 304.51 | 298.09 | 299.14 | 294.25 | 402,700 |
| 2025-10-27 | 304.00 | 309.00 | 299.19 | 301.69 | 296.76 | 562,900 |
| 2025-10-24 | 293.28 | 301.74 | 290.69 | 299.91 | 295.01 | 525,200 |
| 2025-10-23 | 283.58 | 291.96 | 283.58 | 290.09 | 285.35 | 382,100 |
| 2025-10-22 | 288.00 | 288.05 | 282.15 | 283.64 | 279.00 | 350,300 |
| 2025-10-21 | 287.43 | 291.56 | 287.15 | 287.53 | 282.83 | 277,900 |
| 2025-10-20 | 281.81 | 287.04 | 281.81 | 285.77 | 281.10 | 320,500 |
| 2025-10-17 | 280.16 | 283.40 | 277.01 | 280.02 | 275.44 | 359,500 |
| 2025-10-16 | 286.65 | 287.57 | 282.51 | 282.66 | 278.04 | 354,300 |
| 2025-10-15 | 293.00 | 295.49 | 278.64 | 284.96 | 280.30 | 562,800 |
| 2025-10-14 | 288.21 | 296.03 | 284.02 | 291.94 | 287.17 | 642,700 |
| 2025-10-13 | 283.51 | 288.23 | 283.16 | 287.90 | 283.19 | 334,400 |
| 2025-10-10 | 286.13 | 287.22 | 281.30 | 282.99 | 278.36 | 421,900 |
| 2025-10-09 | 290.83 | 291.49 | 284.71 | 286.14 | 281.46 | 333,600 |
| 2025-10-08 | 286.74 | 290.83 | 285.36 | 290.83 | 286.08 | 264,900 |
| 2025-10-07 | 289.57 | 291.34 | 284.18 | 285.38 | 280.71 | 442,800 |
| 2025-10-06 | 285.96 | 290.67 | 285.70 | 288.49 | 283.77 | 335,500 |
| 2025-10-03 | 283.34 | 286.37 | 279.00 | 284.24 | 279.59 | 387,400 |
| 2025-10-02 | 285.58 | 287.13 | 281.41 | 282.22 | 277.61 | 378,500 |
| 2025-10-01 | 284.54 | 291.52 | 283.75 | 286.01 | 281.33 | 468,500 |
| 2025-09-30 | 279.64 | 288.11 | 279.64 | 287.91 | 283.20 | 425,800 |
| 2025-09-29 | 281.38 | 282.25 | 278.81 | 279.53 | 274.96 | 308,000 |
| 2025-09-26 | 273.30 | 279.35 | 273.25 | 278.77 | 274.21 | 369,000 |
| 2025-09-25 | 278.92 | 281.10 | 270.20 | 271.25 | 266.82 | 699,800 |
| 2025-09-24 | 276.52 | 280.97 | 276.41 | 277.51 | 272.97 | 600,600 |
| 2025-09-23 | 277.00 | 280.80 | 275.01 | 276.01 | 271.50 | 427,300 |
| 2025-09-22 | 273.88 | 276.86 | 273.68 | 276.16 | 271.65 | 497,100 |
| 2025-09-19 | 276.06 | 277.00 | 271.35 | 275.13 | 270.63 | 1,344,100 |
| 2025-09-18 | 272.20 | 275.90 | 270.68 | 274.69 | 270.20 | 454,600 |
| 2025-09-17 | 272.86 | 274.87 | 271.43 | 272.46 | 268.01 | 353,700 |
| 2025-09-16 | 274.29 | 276.91 | 270.29 | 273.19 | 268.72 | 609,400 |
| 2025-09-15 | 273.13 | 276.59 | 270.81 | 273.02 | 268.56 | 504,600 |
| 2025-09-12 | 277.51 | 277.74 | 274.06 | 274.71 | 270.22 | 217,100 |
| 2025-09-11 | 272.19 | 276.93 | 272.19 | 276.07 | 271.56 | 295,200 |
| 2025-09-10 | 267.52 | 273.71 | 267.18 | 271.93 | 267.48 | 408,500 |
| 2025-09-09 | 269.30 | 269.71 | 264.00 | 267.07 | 262.70 | 431,800 |
| 2025-09-08 | 270.87 | 271.02 | 265.44 | 269.94 | 265.53 | 399,600 |
| 2025-09-05 | 270.14 | 271.33 | 266.00 | 271.13 | 266.70 | 362,700 |
| 2025-09-04 | 268.50 | 270.53 | 267.17 | 269.98 | 265.57 | 385,600 |
| 2025-09-03 | 270.29 | 270.32 | 266.60 | 269.33 | 264.93 | 456,400 |
| 2025-09-02 | 269.64 | 272.26 | 267.51 | 269.71 | 265.30 | 453,600 |
| 2025-08-29 | 274.69 | 276.19 | 270.37 | 270.79 | 266.36 | 363,900 |
| 2025-08-28 | 276.40 | 277.31 | 273.04 | 275.27 | 269.44 | 448,100 |
| 2025-08-27 | 271.56 | 276.91 | 271.31 | 276.39 | 270.54 | 393,200 |
| 2025-08-26 | 270.10 | 273.70 | 269.14 | 271.74 | 265.99 | 432,700 |
| 2025-08-25 | 270.53 | 271.63 | 269.73 | 270.72 | 264.99 | 342,600 |
| 2025-08-22 | 267.96 | 271.63 | 267.96 | 269.98 | 264.26 | 359,000 |
| 2025-08-21 | 266.52 | 267.54 | 264.55 | 266.48 | 260.84 | 242,300 |
| 2025-08-20 | 265.00 | 267.93 | 262.66 | 267.09 | 261.44 | 433,400 |
| 2025-08-19 | 265.96 | 267.86 | 263.09 | 265.40 | 259.78 | 629,400 |
| 2025-08-18 | 266.86 | 269.62 | 266.02 | 267.60 | 261.93 | 328,100 |
| 2025-08-15 | 266.44 | 267.00 | 265.33 | 266.25 | 260.61 | 346,600 |
| 2025-08-14 | 269.06 | 271.67 | 267.14 | 267.46 | 261.80 | 236,900 |
| 2025-08-13 | 269.85 | 271.47 | 265.71 | 269.43 | 263.73 | 337,800 |
| 2025-08-12 | 266.22 | 268.43 | 264.79 | 268.00 | 262.33 | 347,100 |
| 2025-08-11 | 263.74 | 270.01 | 263.74 | 266.65 | 261.00 | 391,200 |
| 2025-08-08 | 267.59 | 272.00 | 264.09 | 264.69 | 259.09 | 468,900 |
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.