Huntington Ingalls Industries, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	19.800	19.800	19.800	19.800	19.163	0
2024-08-22	19.800	19.800	19.800	19.800	19.163	5
2024-08-21	19.680	19.680	19.680	19.680	19.047	0
2024-08-20	19.360	19.680	19.360	19.680	19.047	2
2024-08-19	18.960	19.360	18.960	19.360	18.737	5
2024-08-16	18.660	18.660	18.660	18.660	18.060	0
2024-08-15	18.660	18.660	18.660	18.660	18.060	0
2024-08-14	18.660	18.660	18.660	18.660	18.060	0
2024-08-13	18.660	18.660	18.660	18.660	18.060	0
2024-08-12	18.660	18.660	18.660	18.660	18.060	10
2024-08-09	18.940	18.940	18.940	18.940	18.331	4
2024-08-08	18.850	18.850	18.850	18.850	18.243	0
2024-08-07	18.980	18.980	18.850	18.850	18.243	2
2024-08-06	19.280	19.280	19.160	19.180	18.563	61
2024-08-05	19.660	19.660	19.660	19.660	19.027	4
2024-08-02	20.940	20.940	19.960	19.960	19.318	41
2024-08-01	20.940	20.940	20.940	20.940	20.266	0
2024-07-31	20.760	20.940	20.760	20.940	20.266	17
2024-07-30	20.780	20.780	20.760	20.760	20.092	10
2024-07-29	20.820	20.820	20.760	20.760	20.092	85
2024-07-26	19.930	20.640	19.930	20.640	19.976	3
2024-07-25	20.400	20.480	20.340	20.340	19.686	2,304
2024-07-24	19.780	19.820	19.680	19.760	19.124	209
2024-07-23	17.560	17.680	17.560	17.680	17.111	4
2024-07-22	17.560	17.560	17.560	17.560	16.995	0
2024-07-19	17.560	17.560	17.560	17.560	16.995	0
2024-07-18	17.560	17.560	17.560	17.560	16.995	0
2024-07-17	17.560	17.560	17.560	17.560	16.995	0
2024-07-16	17.560	17.560	17.560	17.560	16.995	0
2024-07-15	17.560	17.560	17.560	17.560	16.995	0
2024-07-12	17.560	17.560	17.560	17.560	16.995	0
2024-07-11	17.560	17.560	17.560	17.560	16.995	0
2024-07-10	17.560	17.560	17.560	17.560	16.995	0
2024-07-09	17.560	17.560	17.560	17.560	16.995	0
2024-07-08	17.560	17.560	17.560	17.560	16.995	0
2024-07-05	17.950	17.950	17.560	17.560	16.995	252
2024-07-04	17.980	17.980	17.950	17.950	17.372	3
2024-07-03	18.160	18.200	18.160	18.200	17.614	5
2024-07-02	18.160	18.160	18.160	18.160	17.576	0
2024-07-01	18.140	18.220	18.140	18.160	17.576	2,411
2024-06-28	18.070	18.180	18.070	18.180	17.595	61
2024-06-27	17.980	17.980	17.980	17.980	17.401	0
2024-06-26	17.980	17.980	17.980	17.980	17.401	0
2024-06-25	17.980	17.980	17.980	17.980	17.401	60
2024-06-24	18.000	18.000	18.000	18.000	17.421	1
2024-06-21	17.640	17.640	17.640	17.640	17.072	0
2024-06-20	17.640	17.640	17.640	17.640	17.072	0
2024-06-19	17.640	17.640	17.640	17.640	17.072	0
2024-06-18	17.640	17.640	17.640	17.640	17.072	0
2024-06-17	17.640	17.640	17.640	17.640	17.072	0
2024-06-14	17.640	17.640	17.640	17.640	17.072	0
2024-06-13	17.640	17.640	17.640	17.640	17.072	0
2024-06-12	17.640	17.640	17.640	17.640	17.072	1
2024-06-11	17.290	17.290	17.290	17.290	16.734	1
2024-06-10	17.440	17.440	17.440	17.440	16.879	0
2024-06-07	17.440	17.440	17.440	17.440	16.879	0
2024-06-06	17.500	17.500	17.440	17.440	16.879	301
2024-06-05	17.190	17.190	17.190	17.190	16.637	0
2024-06-04	17.240	17.240	17.190	17.190	16.637	51
2024-06-03	17.320	17.320	17.240	17.240	16.685	302

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0657 USD
2026-05-28	0.0641 USD
2026-02-26	0.0669 USD
2025-11-27	0.0685 USD
2025-08-28	0.0661 USD
2025-05-29	0.0685 USD
2025-02-27	0.0710 USD
2024-11-28	0.0752 USD
2024-08-29	0.0661 USD
2024-05-29	0.0648 USD
2024-02-22	0.0596 USD
2023-11-23	0.0592 USD
2023-08-24	0.0564 USD
2023-05-25	0.0797 USD
2023-02-23	0.0855 USD
2022-11-23	1.6448 USD
2022-08-25	1.5097 USD
2022-05-26	1.5044 USD
2022-02-24	1.4940 USD
2021-11-24	1.6623 USD
2021-08-26	1.4873 USD
2021-05-27	1.4450 USD
2020-08-27	1.3608 USD
2020-05-28	1.3063 USD

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