Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	19.270	19.270	19.270	19.270	18.580	0
2024-03-04	19.270	19.270	19.270	19.270	18.580	1
2024-03-01	18.420	18.420	18.420	18.420	17.760	0
2024-02-29	18.420	18.420	18.420	18.420	17.760	0
2024-02-28	18.420	18.420	18.420	18.420	17.760	0
2024-02-27	18.420	18.420	18.420	18.420	17.760	0
2024-02-26	18.420	18.420	18.420	18.420	17.760	0
2024-02-23	18.420	18.420	18.420	18.420	17.760	0
2024-02-22	18.420	18.420	18.420	18.420	17.760	0
2024-02-21	18.420	18.420	18.420	18.420	17.703	0
2024-02-20	18.420	18.420	18.420	18.420	17.703	2
2024-02-19	18.440	18.790	18.440	18.790	18.059	2
2024-02-16	17.480	17.480	17.480	17.480	16.800	0
2024-02-15	17.480	17.480	17.480	17.480	16.800	0
2024-02-14	17.480	17.480	17.480	17.480	16.800	0
2024-02-09	17.480	17.480	17.480	17.480	16.800	0
2024-02-08	17.480	17.480	17.480	17.480	16.800	0
2024-02-07	17.480	17.480	17.480	17.480	16.800	0
2024-02-06	17.480	17.480	17.480	17.480	16.800	1
2024-02-05	16.520	16.520	16.520	16.520	15.877	0
2024-02-02	16.520	16.520	16.520	16.520	15.877	0
2024-02-01	16.520	16.520	16.520	16.520	15.877	0
2024-01-31	16.520	16.520	16.520	16.520	15.877	0
2024-01-30	16.520	16.520	16.520	16.520	15.877	0
2024-01-29	16.520	16.520	16.520	16.520	15.877	0
2024-01-26	16.520	16.520	16.520	16.520	15.877	0
2024-01-25	16.520	16.520	16.520	16.520	15.877	2
2024-01-24	17.040	17.040	17.040	17.040	16.377	0
2024-01-23	17.040	17.040	17.040	17.040	16.377	0
2024-01-22	17.060	17.060	17.040	17.040	16.377	2
2024-01-19	16.100	16.100	16.100	16.100	15.473	0
2024-01-18	16.100	16.100	16.100	16.100	15.473	0
2024-01-17	16.100	16.100	16.100	16.100	15.473	0
2024-01-16	16.100	16.100	16.100	16.100	15.473	0
2024-01-15	16.100	16.100	16.100	16.100	15.473	1
2024-01-12	16.100	16.100	16.100	16.100	15.473	0
2024-01-11	16.100	16.100	16.100	16.100	15.473	0
2024-01-10	16.100	16.100	16.100	16.100	15.473	2
2024-01-09	16.240	16.300	16.240	16.300	15.665	203
2024-01-08	16.200	16.200	16.200	16.200	15.569	0
2024-01-05	16.160	16.200	16.160	16.200	15.569	201
2024-01-04	16.360	16.360	16.360	16.360	15.723	0
2024-01-03	16.360	16.360	16.360	16.360	15.723	0
2024-01-02	16.360	16.360	16.360	16.360	15.723	0
2023-12-28	16.360	16.360	16.360	16.360	15.723	0
2023-12-27	16.360	16.360	16.360	16.360	15.723	0
2023-12-26	16.360	16.360	16.360	16.360	15.723	0
2023-12-22	16.360	16.360	16.360	16.360	15.723	0
2023-12-21	16.360	16.360	16.360	16.360	15.723	0
2023-12-20	16.360	16.360	16.360	16.360	15.723	5
2023-12-19	16.440	16.440	16.440	16.440	15.800	0
2023-12-18	16.440	16.440	16.440	16.440	15.800	1
2023-12-15	16.620	16.620	16.620	16.620	15.973	0
2023-12-14	16.620	16.620	16.620	16.620	15.973	0
2023-12-13	16.620	16.620	16.620	16.620	15.973	1
2023-12-12	16.480	16.480	16.480	16.480	15.838	16
2023-12-11	16.220	16.240	16.200	16.240	15.608	56
2023-12-08	15.720	15.720	15.720	15.720	15.108	0
2023-12-07	15.720	15.720	15.720	15.720	15.108	0
2023-12-06	15.720	15.720	15.720	15.720	15.108	0

← NewerPage 12 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.