Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 161.98 | 163.39 | 159.41 | 161.27 | 155.69 | 848,000 |
| 2025-02-13 | 165.00 | 165.73 | 160.69 | 160.82 | 155.25 | 787,100 |
| 2025-02-12 | 166.22 | 167.92 | 162.86 | 163.49 | 157.83 | 721,300 |
| 2025-02-11 | 167.50 | 168.21 | 165.55 | 167.77 | 161.96 | 567,300 |
| 2025-02-10 | 169.24 | 173.00 | 167.50 | 168.27 | 162.45 | 801,300 |
| 2025-02-07 | 162.02 | 169.96 | 161.96 | 168.49 | 162.66 | 1,683,000 |
| 2025-02-06 | 171.19 | 175.00 | 158.88 | 159.75 | 154.22 | 2,389,500 |
| 2025-02-05 | 197.36 | 197.87 | 194.12 | 195.58 | 188.81 | 645,700 |
| 2025-02-04 | 195.65 | 197.54 | 194.76 | 195.76 | 188.98 | 395,500 |
| 2025-02-03 | 195.05 | 197.90 | 191.61 | 196.56 | 189.76 | 549,600 |
| 2025-01-31 | 196.13 | 198.22 | 194.23 | 197.26 | 190.43 | 388,500 |
| 2025-01-30 | 193.27 | 195.81 | 190.88 | 195.50 | 188.73 | 469,300 |
| 2025-01-29 | 195.31 | 197.04 | 191.94 | 192.89 | 186.21 | 559,700 |
| 2025-01-28 | 203.20 | 203.20 | 193.79 | 195.77 | 188.99 | 495,100 |
| 2025-01-27 | 203.35 | 206.60 | 201.64 | 202.99 | 195.96 | 414,300 |
| 2025-01-24 | 203.71 | 204.20 | 201.84 | 202.72 | 195.70 | 337,900 |
| 2025-01-23 | 206.33 | 207.17 | 199.87 | 204.14 | 197.07 | 482,200 |
| 2025-01-22 | 207.51 | 207.68 | 204.86 | 205.17 | 198.07 | 590,100 |
| 2025-01-21 | 204.79 | 209.24 | 204.50 | 208.61 | 201.39 | 549,100 |
| 2025-01-17 | 202.50 | 204.07 | 200.58 | 202.55 | 195.54 | 640,700 |
| 2025-01-16 | 198.19 | 202.32 | 196.65 | 201.02 | 194.06 | 411,100 |
| 2025-01-15 | 200.37 | 200.45 | 196.69 | 198.70 | 191.82 | 346,300 |
| 2025-01-14 | 195.13 | 197.55 | 193.14 | 197.43 | 190.60 | 429,500 |
| 2025-01-13 | 190.55 | 195.88 | 189.04 | 195.14 | 188.39 | 464,000 |
| 2025-01-10 | 188.01 | 190.40 | 187.01 | 190.02 | 183.44 | 370,200 |
| 2025-01-08 | 188.97 | 190.75 | 186.25 | 189.66 | 183.09 | 342,100 |
| 2025-01-07 | 187.87 | 191.10 | 187.34 | 189.05 | 182.51 | 469,800 |
| 2025-01-06 | 189.29 | 190.31 | 186.30 | 186.70 | 180.24 | 493,000 |
| 2025-01-03 | 187.86 | 188.94 | 187.29 | 188.08 | 181.57 | 403,700 |
| 2025-01-02 | 189.84 | 190.99 | 187.09 | 187.61 | 181.12 | 328,600 |
| 2024-12-31 | 188.89 | 190.83 | 187.33 | 188.97 | 182.43 | 342,700 |
| 2024-12-30 | 188.26 | 190.29 | 186.36 | 188.41 | 181.89 | 366,100 |
| 2024-12-27 | 190.55 | 192.41 | 189.09 | 190.42 | 183.83 | 332,400 |
| 2024-12-26 | 192.11 | 194.34 | 191.68 | 191.83 | 185.19 | 359,500 |
| 2024-12-24 | 190.00 | 192.47 | 189.80 | 192.46 | 185.80 | 142,000 |
| 2024-12-23 | 190.20 | 193.63 | 188.58 | 190.41 | 183.82 | 606,800 |
| 2024-12-20 | 191.13 | 197.94 | 190.38 | 190.45 | 183.86 | 2,470,400 |
| 2024-12-19 | 194.43 | 195.49 | 187.39 | 187.61 | 181.12 | 716,200 |
| 2024-12-18 | 196.00 | 206.12 | 194.23 | 194.44 | 187.71 | 988,200 |
| 2024-12-17 | 196.45 | 197.98 | 193.20 | 193.49 | 186.79 | 481,100 |
| 2024-12-16 | 192.14 | 199.17 | 192.09 | 198.27 | 191.41 | 752,800 |
| 2024-12-13 | 190.30 | 193.37 | 190.30 | 192.14 | 185.49 | 523,700 |
| 2024-12-12 | 191.10 | 193.42 | 190.00 | 190.85 | 184.24 | 511,100 |
| 2024-12-11 | 191.26 | 192.34 | 187.75 | 191.52 | 184.89 | 696,100 |
| 2024-12-10 | 193.08 | 193.42 | 188.53 | 190.98 | 184.37 | 536,100 |
| 2024-12-09 | 187.90 | 194.08 | 187.88 | 193.25 | 186.56 | 824,400 |
| 2024-12-06 | 190.00 | 191.34 | 187.76 | 187.95 | 181.44 | 608,900 |
| 2024-12-05 | 193.23 | 193.73 | 188.60 | 188.88 | 182.34 | 685,100 |
| 2024-12-04 | 191.51 | 194.82 | 190.50 | 192.90 | 186.22 | 558,700 |
| 2024-12-03 | 194.90 | 194.97 | 190.67 | 191.87 | 185.23 | 471,300 |
| 2024-12-02 | 198.02 | 198.02 | 194.56 | 194.84 | 188.10 | 537,800 |
| 2024-11-29 | 198.20 | 200.07 | 196.90 | 197.92 | 191.07 | 271,700 |
| 2024-11-27 | 198.45 | 201.45 | 198.45 | 199.37 | 191.17 | 595,600 |
| 2024-11-26 | 198.02 | 199.46 | 196.49 | 197.98 | 189.83 | 573,800 |
| 2024-11-25 | 200.23 | 202.34 | 198.04 | 198.88 | 190.70 | 939,600 |
| 2024-11-22 | 196.00 | 200.77 | 195.46 | 198.95 | 190.76 | 659,000 |
| 2024-11-21 | 191.90 | 195.60 | 190.00 | 195.30 | 187.26 | 564,200 |
| 2024-11-20 | 191.74 | 192.34 | 189.07 | 190.25 | 182.42 | 521,700 |
| 2024-11-19 | 196.50 | 196.94 | 191.41 | 191.61 | 183.72 | 584,100 |
| 2024-11-18 | 194.00 | 197.09 | 192.72 | 196.30 | 188.22 | 520,300 |
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.