Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 268.42 | 268.42 | 259.00 | 266.45 | 260.81 | 476,200 |
| 2025-08-06 | 272.00 | 272.93 | 267.09 | 267.49 | 261.83 | 403,400 |
| 2025-08-05 | 265.37 | 271.48 | 264.54 | 270.92 | 265.18 | 591,200 |
| 2025-08-04 | 270.37 | 273.02 | 264.81 | 265.67 | 260.05 | 417,500 |
| 2025-08-01 | 276.87 | 278.86 | 267.35 | 269.83 | 264.12 | 770,100 |
| 2025-07-31 | 278.67 | 293.14 | 277.57 | 278.86 | 272.96 | 2,038,700 |
| 2025-07-30 | 261.19 | 262.00 | 256.45 | 258.52 | 253.05 | 540,300 |
| 2025-07-29 | 264.02 | 264.23 | 260.03 | 260.84 | 255.32 | 281,000 |
| 2025-07-28 | 265.00 | 265.20 | 261.00 | 262.49 | 256.93 | 315,600 |
| 2025-07-25 | 263.09 | 265.82 | 261.45 | 264.82 | 259.21 | 327,600 |
| 2025-07-24 | 264.72 | 268.00 | 262.75 | 263.33 | 257.75 | 371,700 |
| 2025-07-23 | 257.17 | 265.60 | 257.17 | 265.56 | 259.94 | 587,200 |
| 2025-07-22 | 250.91 | 255.43 | 250.91 | 253.96 | 248.58 | 365,200 |
| 2025-07-21 | 255.50 | 255.50 | 252.10 | 252.93 | 247.58 | 334,200 |
| 2025-07-18 | 255.02 | 257.61 | 251.84 | 254.49 | 249.10 | 542,800 |
| 2025-07-17 | 254.00 | 256.17 | 253.59 | 255.35 | 249.94 | 322,800 |
| 2025-07-16 | 253.83 | 255.78 | 251.02 | 253.82 | 248.45 | 415,900 |
| 2025-07-15 | 257.52 | 259.53 | 253.21 | 253.68 | 248.31 | 340,600 |
| 2025-07-14 | 257.50 | 259.60 | 254.98 | 258.50 | 253.03 | 374,700 |
| 2025-07-11 | 257.19 | 259.13 | 253.87 | 258.18 | 252.71 | 367,300 |
| 2025-07-10 | 251.58 | 258.45 | 250.00 | 258.11 | 252.65 | 656,200 |
| 2025-07-09 | 248.86 | 250.20 | 247.01 | 248.92 | 243.65 | 290,300 |
| 2025-07-08 | 252.67 | 252.85 | 246.34 | 247.95 | 242.70 | 560,200 |
| 2025-07-07 | 253.64 | 256.62 | 252.37 | 253.53 | 248.16 | 403,200 |
| 2025-07-03 | 248.27 | 253.08 | 247.64 | 252.08 | 246.74 | 304,200 |
| 2025-07-02 | 244.61 | 250.57 | 242.62 | 250.15 | 244.85 | 446,100 |
| 2025-07-01 | 239.68 | 247.75 | 239.55 | 246.31 | 241.10 | 521,400 |
| 2025-06-30 | 239.21 | 242.04 | 237.17 | 241.46 | 236.35 | 315,900 |
| 2025-06-27 | 238.32 | 239.49 | 236.66 | 238.65 | 233.60 | 516,000 |
| 2025-06-26 | 236.73 | 241.86 | 236.19 | 239.83 | 234.75 | 292,700 |
| 2025-06-25 | 231.44 | 236.08 | 228.69 | 235.12 | 230.14 | 612,700 |
| 2025-06-24 | 233.82 | 234.25 | 229.72 | 231.63 | 226.73 | 379,700 |
| 2025-06-23 | 235.81 | 239.68 | 235.21 | 237.10 | 232.08 | 495,700 |
| 2025-06-20 | 234.80 | 235.78 | 230.72 | 234.54 | 229.57 | 1,555,700 |
| 2025-06-18 | 236.44 | 239.29 | 233.13 | 234.21 | 229.25 | 524,300 |
| 2025-06-17 | 230.00 | 234.47 | 227.00 | 234.08 | 229.12 | 544,700 |
| 2025-06-16 | 234.74 | 234.74 | 226.75 | 229.26 | 224.41 | 546,600 |
| 2025-06-13 | 233.15 | 235.89 | 230.00 | 232.73 | 227.80 | 455,900 |
| 2025-06-12 | 224.81 | 229.30 | 223.49 | 229.12 | 224.27 | 329,200 |
| 2025-06-11 | 222.77 | 226.28 | 215.05 | 226.15 | 221.36 | 548,100 |
| 2025-06-10 | 227.53 | 227.63 | 222.32 | 223.30 | 218.57 | 443,400 |
| 2025-06-09 | 227.01 | 229.10 | 224.18 | 228.07 | 223.24 | 483,400 |
| 2025-06-06 | 225.98 | 228.03 | 225.00 | 226.49 | 221.69 | 313,000 |
| 2025-06-05 | 225.46 | 225.89 | 222.76 | 224.78 | 220.02 | 484,300 |
| 2025-06-04 | 228.99 | 228.99 | 224.75 | 224.79 | 220.03 | 463,400 |
| 2025-06-03 | 224.19 | 229.03 | 222.18 | 227.96 | 223.13 | 491,400 |
| 2025-06-02 | 222.90 | 223.51 | 219.93 | 222.80 | 218.08 | 446,300 |
| 2025-05-30 | 221.74 | 223.95 | 219.82 | 223.06 | 218.34 | 590,900 |
| 2025-05-29 | 224.51 | 225.14 | 222.21 | 223.68 | 217.62 | 1,057,900 |
| 2025-05-28 | 228.65 | 229.24 | 225.25 | 225.60 | 219.49 | 315,800 |
| 2025-05-27 | 227.00 | 228.02 | 224.95 | 227.84 | 221.67 | 366,200 |
| 2025-05-23 | 222.20 | 225.63 | 221.35 | 224.74 | 218.65 | 256,700 |
| 2025-05-22 | 222.55 | 226.11 | 220.74 | 224.49 | 218.41 | 551,600 |
| 2025-05-21 | 228.01 | 228.01 | 222.87 | 223.38 | 217.33 | 453,200 |
| 2025-05-20 | 228.43 | 230.00 | 226.71 | 228.02 | 221.85 | 420,400 |
| 2025-05-19 | 229.55 | 232.27 | 227.75 | 229.35 | 223.14 | 518,400 |
| 2025-05-16 | 229.01 | 230.44 | 227.02 | 230.05 | 223.82 | 311,300 |
| 2025-05-15 | 227.36 | 229.04 | 224.32 | 228.16 | 221.98 | 385,700 |
| 2025-05-14 | 225.43 | 225.69 | 219.71 | 223.11 | 217.07 | 522,300 |
| 2025-05-13 | 229.38 | 229.73 | 224.73 | 225.73 | 219.62 | 478,900 |
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.