Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	15.620	15.720	15.620	15.720	15.108	13
2023-12-04	15.240	15.240	15.240	15.240	14.647	0
2023-12-01	15.240	15.240	15.240	15.240	14.647	0
2023-11-30	15.150	15.240	15.150	15.240	14.647	49
2023-11-29	15.050	15.050	15.050	15.050	14.464	0
2023-11-28	15.050	15.050	15.050	15.050	14.464	0
2023-11-27	15.050	15.050	15.050	15.050	14.464	0
2023-11-24	15.050	15.050	15.050	15.050	14.464	0
2023-11-23	15.050	15.050	15.050	15.050	14.464	0
2023-11-22	15.050	15.050	15.050	15.050	14.407	0
2023-11-21	15.050	15.050	15.050	15.050	14.407	0
2023-11-20	15.050	15.050	15.050	15.050	14.407	0
2023-11-17	15.050	15.050	15.050	15.050	14.407	0
2023-11-16	14.940	15.050	14.940	15.050	14.407	49
2023-11-14	14.980	15.180	14.980	15.180	14.532	45
2023-11-13	14.290	15.130	14.290	15.130	14.484	89
2023-11-10	14.780	14.860	14.780	14.840	14.206	50
2023-11-09	14.740	14.780	14.740	14.780	14.149	34
2023-11-08	14.810	14.810	14.800	14.800	14.168	4
2023-11-07	15.320	15.320	14.900	14.900	14.264	26
2023-11-06	15.080	15.120	15.080	15.120	14.474	32
2023-11-03	14.840	15.100	14.840	15.040	14.398	77
2023-11-01	14.670	14.670	14.640	14.640	14.015	11
2023-10-31	14.660	14.670	14.660	14.670	14.043	26
2023-10-30	14.000	14.060	14.000	14.060	13.460	32
2023-10-27	14.130	14.130	14.130	14.130	13.527	1
2023-10-26	14.300	14.330	14.300	14.330	13.718	40
2023-10-25	14.240	14.250	14.240	14.250	13.641	14
2023-10-24	14.420	14.420	14.060	14.060	13.460	12
2023-10-23	14.350	14.450	14.350	14.450	13.833	19
2023-10-20	14.830	14.830	14.660	14.660	14.034	19
2023-10-19	14.660	14.660	14.660	14.660	14.034	0
2023-10-18	14.660	14.660	14.660	14.660	14.034	0
2023-10-17	14.660	14.660	14.660	14.660	14.034	5
2023-10-16	14.900	14.900	14.900	14.900	14.264	1
2023-10-13	14.740	14.740	14.740	14.740	14.110	5
2023-10-11	14.500	14.660	14.500	14.660	14.034	62
2023-10-10	14.640	14.730	14.610	14.730	14.101	10
2023-10-09	14.650	14.900	14.610	14.900	14.264	9
2023-10-06	13.600	13.600	13.600	13.600	13.019	0
2023-10-05	13.600	13.600	13.600	13.600	13.019	0
2023-10-04	13.670	13.670	13.600	13.600	13.019	3
2023-10-03	14.000	14.000	13.620	13.680	13.096	101
2023-10-02	13.300	13.300	13.300	13.300	12.732	0
2023-09-29	13.300	13.300	13.300	13.300	12.732	0
2023-09-28	13.300	13.300	13.300	13.300	12.732	0
2023-09-27	13.300	13.300	13.300	13.300	12.732	0
2023-09-26	13.300	13.300	13.300	13.300	12.732	0
2023-09-25	13.300	13.300	13.300	13.300	12.732	0
2023-09-22	13.300	13.300	13.300	13.300	12.732	0
2023-09-21	13.300	13.300	13.300	13.300	12.732	0
2023-09-20	13.290	13.300	13.290	13.300	12.732	2
2023-09-19	13.600	13.600	13.450	13.450	12.876	108
2023-09-18	13.870	13.870	13.440	13.600	13.019	30
2023-09-15	16.350	16.350	16.350	16.350	15.652	0
2023-09-14	16.350	16.350	16.350	16.350	15.652	0
2023-09-13	16.350	16.350	16.350	16.350	15.652	0
2023-09-12	16.350	16.350	16.350	16.350	15.652	0
2023-09-11	16.350	16.350	16.350	16.350	15.652	0
2023-09-08	16.350	16.350	16.350	16.350	15.652	0

← NewerPage 13 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.