Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	16.350	16.350	16.350	16.350	15.652	0
2023-09-05	16.350	16.350	16.350	16.350	15.652	0
2023-09-04	16.350	16.350	16.350	16.350	15.652	0
2023-09-01	16.350	16.350	16.350	16.350	15.652	0
2023-08-31	16.350	16.350	16.350	16.350	15.652	0
2023-08-30	16.350	16.350	16.350	16.350	15.652	0
2023-08-29	16.350	16.350	16.350	16.350	15.652	0
2023-08-28	16.350	16.350	16.350	16.350	15.652	0
2023-08-25	16.350	16.350	16.350	16.350	15.652	1
2023-08-24	14.400	14.400	14.400	14.400	13.785	0
2023-08-23	14.400	14.400	14.400	14.400	13.731	0
2023-08-22	14.400	14.400	14.400	14.400	13.731	0
2023-08-21	14.350	14.400	14.350	14.400	13.731	36
2023-08-18	14.500	14.500	14.500	14.500	13.826	30
2023-08-17	14.680	14.680	14.680	14.680	13.998	0
2023-08-16	14.650	14.680	14.650	14.680	13.998	66
2023-08-15	14.760	14.760	14.760	14.760	14.074	0
2023-08-14	14.710	14.760	14.710	14.760	14.074	60
2023-08-11	14.400	14.400	14.400	14.400	13.731	0
2023-08-10	14.370	14.400	14.370	14.400	13.731	60
2023-08-09	14.570	14.600	14.570	14.600	13.922	60
2023-08-08	14.950	14.950	14.950	14.950	14.255	0
2023-08-07	14.850	14.950	14.850	14.950	14.255	77
2023-08-04	14.560	14.560	14.560	14.560	13.884	30
2023-08-03	14.690	14.690	14.690	14.690	14.008	1
2023-08-02	14.610	14.610	14.610	14.610	13.931	1
2023-08-01	14.290	14.290	14.290	14.290	13.626	0
2023-07-31	14.050	14.490	14.050	14.290	13.626	38
2023-07-28	14.320	14.320	14.220	14.220	13.559	31
2023-07-27	14.270	14.270	14.270	14.270	13.607	30
2023-07-26	14.530	14.560	14.530	14.560	13.884	38
2023-07-25	14.470	14.470	14.470	14.470	13.798	0
2023-07-24	13.010	14.480	13.010	14.470	13.798	20
2023-07-21	14.760	14.760	14.760	14.760	14.074	1
2023-07-20	14.600	14.600	14.600	14.600	13.922	2
2023-07-19	14.570	14.570	14.570	14.570	13.893	0
2023-07-18	14.570	14.570	14.570	14.570	13.893	0
2023-07-17	14.570	14.570	14.570	14.570	13.893	0
2023-07-14	14.570	14.570	14.570	14.570	13.893	0
2023-07-13	14.570	14.570	14.570	14.570	13.893	0
2023-07-12	14.570	14.570	14.570	14.570	13.893	0
2023-07-11	14.570	14.570	14.570	14.570	13.893	0
2023-07-10	14.570	14.570	14.570	14.570	13.893	2
2023-07-07	14.530	14.530	14.510	14.510	13.836	2
2023-07-06	14.280	14.280	14.280	14.280	13.617	0
2023-07-05	14.280	14.280	14.280	14.280	13.617	0
2023-07-04	14.280	14.280	14.280	14.280	13.617	0
2023-07-03	14.210	14.280	14.210	14.280	13.617	77
2023-06-30	14.410	14.430	14.410	14.430	13.760	3
2023-06-29	13.930	13.930	13.930	13.930	13.283	0
2023-06-28	14.000	14.000	13.930	13.930	13.283	5
2023-06-27	13.960	13.960	13.960	13.960	13.311	1
2023-06-26	13.250	13.250	13.250	13.250	12.634	3
2023-06-23	13.660	13.660	13.660	13.660	13.025	0
2023-06-22	13.660	13.660	13.660	13.660	13.025	1
2023-06-21	13.810	13.810	13.810	13.810	13.168	1
2023-06-20	14.140	14.140	14.090	14.090	13.435	14
2023-06-19	14.140	14.140	14.140	14.140	13.483	0
2023-06-16	13.860	14.140	13.860	14.140	13.483	6
2023-06-15	13.440	13.810	13.440	13.810	13.168	40

← NewerPage 14 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.