Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	17.460	17.460	17.400	17.420	16.860	2,300
2024-05-29	17.260	17.260	17.260	17.260	16.705	0
2024-05-28	17.260	17.260	17.260	17.260	16.642	0
2024-05-27	17.260	17.260	17.260	17.260	16.642	0
2024-05-24	17.260	17.260	17.260	17.260	16.642	0
2024-05-23	17.620	17.620	17.260	17.260	16.642	2
2024-05-22	17.500	17.500	17.500	17.500	16.873	0
2024-05-21	17.500	17.500	17.500	17.500	16.873	0
2024-05-20	17.500	17.500	17.500	17.500	16.873	1
2024-05-17	18.610	18.610	18.610	18.610	17.944	0
2024-05-16	18.610	18.610	18.610	18.610	17.944	0
2024-05-15	18.610	18.610	18.610	18.610	17.944	0
2024-05-14	18.610	18.610	18.610	18.610	17.944	0
2024-05-13	18.610	18.610	18.610	18.610	17.944	0
2024-05-10	18.610	18.610	18.610	18.610	17.944	0
2024-05-09	18.610	18.610	18.610	18.610	17.944	0
2024-05-08	18.610	18.610	18.610	18.610	17.944	0
2024-05-07	18.610	18.610	18.610	18.610	17.944	0
2024-05-06	18.610	18.610	18.610	18.610	17.944	0
2024-05-03	18.610	18.610	18.610	18.610	17.944	0
2024-05-02	18.610	18.610	18.610	18.610	17.944	0
2024-04-30	18.610	18.610	18.610	18.610	17.944	0
2024-04-29	18.610	18.610	18.610	18.610	17.944	0
2024-04-26	18.610	18.610	18.610	18.610	17.944	2
2024-04-25	18.840	18.840	18.840	18.840	18.165	1
2024-04-24	19.120	19.120	19.120	19.120	18.435	0
2024-04-23	19.120	19.120	19.120	19.120	18.435	0
2024-04-22	19.120	19.120	19.120	19.120	18.435	0
2024-04-19	19.120	19.120	19.120	19.120	18.435	0
2024-04-18	19.120	19.120	19.120	19.120	18.435	0
2024-04-17	19.120	19.120	19.120	19.120	18.435	0
2024-04-16	19.120	19.120	19.120	19.120	18.435	0
2024-04-15	19.120	19.120	19.120	19.120	18.435	1
2024-04-12	18.620	18.620	18.620	18.620	17.953	0
2024-04-11	18.500	18.620	18.500	18.620	17.953	2
2024-04-10	19.300	19.300	19.300	19.300	18.609	0
2024-04-09	19.300	19.300	19.300	19.300	18.609	0
2024-04-08	19.300	19.300	19.300	19.300	18.609	0
2024-04-05	19.300	19.300	19.300	19.300	18.609	0
2024-04-04	19.300	19.300	19.300	19.300	18.609	0
2024-04-03	19.300	19.300	19.300	19.300	18.609	0
2024-04-02	19.300	19.300	19.300	19.300	18.609	0
2024-04-01	19.300	19.300	19.300	19.300	18.609	2
2024-03-28	19.000	19.000	19.000	19.000	18.320	0
2024-03-27	19.000	19.000	19.000	19.000	18.320	0
2024-03-26	19.000	19.000	19.000	19.000	18.320	1
2024-03-25	19.080	19.080	19.080	19.080	18.397	15
2024-03-22	19.260	19.260	19.260	19.260	18.570	0
2024-03-21	19.260	19.260	19.260	19.260	18.570	0
2024-03-20	19.260	19.260	19.260	19.260	18.570	0
2024-03-19	19.180	19.260	19.180	19.260	18.570	24
2024-03-18	19.000	19.000	19.000	19.000	18.320	1
2024-03-15	19.000	19.000	19.000	19.000	18.320	0
2024-03-14	19.000	19.000	19.000	19.000	18.320	0
2024-03-13	19.000	19.000	19.000	19.000	18.320	0
2024-03-12	19.000	19.000	19.000	19.000	18.320	0
2024-03-11	19.000	19.000	19.000	19.000	18.320	0
2024-03-08	19.000	19.000	19.000	19.000	18.320	0
2024-03-07	19.000	19.000	19.000	19.000	18.320	1
2024-03-06	19.270	19.270	19.270	19.270	18.580	0

← NewerPage 11 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.