Huntington Ingalls Industries, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	269.94	273.33	267.87	272.00	272.00	533,000
2026-10-15	268.02	269.43	263.63	267.22	267.22	481,800
2026-10-14	260.00	266.61	260.00	264.53	264.53	591,300
2026-10-13	263.46	264.72	255.36	257.84	257.84	503,000
2026-10-12	265.55	268.42	263.80	264.03	264.03	337,400
2026-10-09	265.63	267.10	263.36	264.80	264.80	403,300
2026-10-08	260.17	267.24	258.89	265.02	265.02	449,900
2026-10-07	262.48	265.38	259.73	260.67	260.67	566,000
2026-10-06	269.90	269.90	258.57	263.75	263.75	608,700
2026-10-05	269.52	271.12	264.93	266.48	266.48	566,100
2026-10-02	274.90	275.51	267.31	268.54	268.54	655,700
2026-10-01	269.09	275.98	266.39	274.33	274.33	807,200
2026-09-30	267.12	269.87	262.91	267.07	267.07	769,600
2026-09-29	257.44	262.50	256.79	259.64	259.64	519,900
2026-09-28	261.69	262.51	256.81	257.05	257.05	617,200
2026-09-25	265.00	266.05	261.71	264.02	264.02	305,700
2026-09-24	270.00	271.99	265.58	266.00	266.00	375,600
2026-09-23	269.99	274.35	268.07	269.80	269.80	476,600
2026-09-22	278.00	278.78	268.09	270.95	270.95	541,600
2026-09-21	273.39	276.78	272.23	276.10	276.10	425,100
2026-09-18	277.13	277.14	270.15	272.86	272.86	1,455,100

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.