Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 235.00 | 235.60 | 227.68 | 229.74 | 223.52 | 530,100 |
| 2025-05-09 | 235.00 | 235.27 | 230.22 | 231.63 | 225.36 | 329,300 |
| 2025-05-08 | 231.48 | 234.63 | 229.49 | 232.95 | 226.64 | 522,300 |
| 2025-05-07 | 231.61 | 234.22 | 230.16 | 230.21 | 223.98 | 429,000 |
| 2025-05-06 | 231.15 | 233.78 | 229.45 | 232.90 | 226.59 | 504,600 |
| 2025-05-05 | 231.61 | 234.43 | 228.94 | 233.18 | 226.87 | 604,200 |
| 2025-05-02 | 230.17 | 232.85 | 223.52 | 230.02 | 223.79 | 669,000 |
| 2025-05-01 | 237.86 | 238.00 | 222.02 | 227.48 | 221.32 | 1,063,300 |
| 2025-04-30 | 230.02 | 230.97 | 226.40 | 230.34 | 224.10 | 748,800 |
| 2025-04-29 | 227.05 | 231.84 | 227.05 | 230.37 | 224.13 | 503,800 |
| 2025-04-28 | 232.00 | 232.35 | 225.53 | 228.35 | 222.17 | 679,100 |
| 2025-04-25 | 222.36 | 226.39 | 222.36 | 226.05 | 219.93 | 570,300 |
| 2025-04-24 | 219.77 | 222.25 | 217.01 | 221.90 | 215.89 | 824,400 |
| 2025-04-23 | 219.00 | 221.25 | 215.46 | 217.93 | 212.03 | 793,400 |
| 2025-04-22 | 215.23 | 219.61 | 211.49 | 217.22 | 211.34 | 871,300 |
| 2025-04-21 | 218.32 | 221.54 | 215.36 | 217.86 | 211.96 | 478,000 |
| 2025-04-17 | 214.05 | 220.39 | 213.58 | 219.48 | 213.54 | 793,500 |
| 2025-04-16 | 216.24 | 218.51 | 213.65 | 215.60 | 209.76 | 614,800 |
| 2025-04-15 | 218.66 | 221.51 | 217.41 | 217.98 | 212.08 | 722,800 |
| 2025-04-14 | 216.69 | 221.47 | 213.41 | 219.95 | 213.99 | 1,152,000 |
| 2025-04-11 | 208.66 | 218.78 | 207.36 | 215.74 | 209.90 | 1,474,100 |
| 2025-04-10 | 196.86 | 203.77 | 195.32 | 200.89 | 195.45 | 836,700 |
| 2025-04-09 | 182.88 | 202.54 | 182.79 | 200.08 | 194.66 | 1,009,100 |
| 2025-04-08 | 192.99 | 195.67 | 184.46 | 187.54 | 182.46 | 822,800 |
| 2025-04-07 | 181.28 | 190.10 | 177.42 | 183.31 | 178.35 | 826,300 |
| 2025-04-04 | 194.14 | 195.93 | 184.60 | 184.95 | 179.94 | 855,800 |
| 2025-04-03 | 202.50 | 206.93 | 197.23 | 199.22 | 193.83 | 690,700 |
| 2025-04-02 | 200.00 | 205.43 | 198.95 | 204.93 | 199.38 | 500,100 |
| 2025-04-01 | 204.42 | 205.29 | 200.86 | 202.20 | 196.72 | 549,800 |
| 2025-03-31 | 204.01 | 206.68 | 202.29 | 204.04 | 198.51 | 666,700 |
| 2025-03-28 | 202.87 | 205.83 | 202.80 | 205.32 | 199.76 | 560,200 |
| 2025-03-27 | 203.57 | 204.88 | 200.75 | 203.15 | 197.65 | 350,500 |
| 2025-03-26 | 206.37 | 207.15 | 202.44 | 203.27 | 197.77 | 438,200 |
| 2025-03-25 | 205.49 | 207.64 | 204.21 | 206.25 | 200.66 | 557,400 |
| 2025-03-24 | 202.29 | 206.73 | 201.24 | 205.89 | 200.31 | 525,500 |
| 2025-03-21 | 201.52 | 203.52 | 199.01 | 201.47 | 196.01 | 1,446,100 |
| 2025-03-20 | 206.27 | 206.41 | 200.78 | 201.71 | 196.25 | 651,200 |
| 2025-03-19 | 208.09 | 211.25 | 206.71 | 207.43 | 201.81 | 518,800 |
| 2025-03-18 | 206.44 | 210.00 | 204.44 | 208.57 | 202.92 | 681,700 |
| 2025-03-17 | 196.61 | 208.80 | 196.61 | 207.13 | 201.52 | 1,200,800 |
| 2025-03-14 | 196.40 | 198.18 | 194.83 | 196.16 | 190.85 | 790,800 |
| 2025-03-13 | 191.57 | 198.14 | 191.57 | 195.51 | 190.22 | 755,100 |
| 2025-03-12 | 194.37 | 195.85 | 188.01 | 191.73 | 186.54 | 498,700 |
| 2025-03-11 | 196.90 | 196.90 | 190.35 | 195.01 | 189.73 | 946,900 |
| 2025-03-10 | 193.34 | 204.27 | 193.15 | 197.03 | 191.69 | 1,039,600 |
| 2025-03-07 | 191.91 | 197.84 | 190.49 | 195.97 | 190.66 | 929,100 |
| 2025-03-06 | 191.91 | 195.42 | 187.39 | 193.93 | 188.68 | 1,177,900 |
| 2025-03-05 | 186.50 | 195.25 | 181.01 | 193.59 | 188.35 | 1,782,600 |
| 2025-03-04 | 170.05 | 175.65 | 167.70 | 172.30 | 167.63 | 921,700 |
| 2025-03-03 | 178.63 | 178.96 | 170.86 | 172.68 | 168.00 | 1,292,300 |
| 2025-02-28 | 173.16 | 175.75 | 171.56 | 175.58 | 170.83 | 2,520,900 |
| 2025-02-27 | 173.62 | 175.88 | 172.58 | 174.28 | 168.25 | 769,500 |
| 2025-02-26 | 175.79 | 176.64 | 172.08 | 173.19 | 167.19 | 727,900 |
| 2025-02-25 | 169.00 | 175.91 | 168.83 | 175.48 | 169.41 | 1,143,000 |
| 2025-02-24 | 171.67 | 172.73 | 168.76 | 168.81 | 162.97 | 820,600 |
| 2025-02-21 | 177.53 | 178.29 | 170.20 | 170.29 | 164.40 | 830,200 |
| 2025-02-20 | 174.34 | 179.89 | 173.78 | 177.89 | 171.73 | 903,800 |
| 2025-02-19 | 171.00 | 174.52 | 170.84 | 173.77 | 167.75 | 1,098,800 |
| 2025-02-18 | 165.00 | 171.46 | 164.69 | 169.71 | 163.84 | 1,212,100 |
| 2025-02-14 | 161.98 | 163.39 | 159.41 | 161.27 | 155.69 | 848,000 |
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.