Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	13.860	13.860	13.860	13.860	13.216	0
2023-06-13	13.860	13.860	13.860	13.860	13.216	30
2023-06-12	13.870	13.870	13.700	13.850	13.207	6
2023-06-09	13.730	13.730	13.730	13.730	13.092	0
2023-06-07	13.760	13.760	13.730	13.730	13.092	31
2023-06-06	13.420	13.550	13.420	13.550	12.921	31
2023-06-05	13.510	13.510	13.490	13.490	12.863	2
2023-06-02	13.370	13.370	13.370	13.370	12.749	0
2023-06-01	13.370	13.370	13.370	13.370	12.749	0
2023-05-31	13.370	13.370	13.370	13.370	12.749	0
2023-05-30	13.330	13.370	13.330	13.370	12.749	22
2023-05-29	12.910	12.910	12.910	12.910	12.310	0
2023-05-26	12.910	12.910	12.910	12.910	12.310	0
2023-05-25	12.910	12.910	12.910	12.910	12.310	1
2023-05-24	13.180	13.180	13.180	13.180	12.492	0
2023-05-23	13.180	13.180	13.180	13.180	12.492	1
2023-05-22	12.990	13.170	12.990	13.170	12.482	17
2023-05-19	12.990	12.990	12.990	12.990	12.312	0
2023-05-18	12.990	12.990	12.990	12.990	12.312	40
2023-05-17	12.730	12.730	12.730	12.730	12.065	0
2023-05-16	12.680	12.790	12.680	12.730	12.065	48
2023-05-15	12.630	12.680	12.630	12.680	12.018	5
2023-05-12	12.620	12.620	12.620	12.620	11.961	40
2023-05-11	12.730	12.730	12.730	12.730	12.065	0
2023-05-10	12.730	12.730	12.730	12.730	12.065	1
2023-05-09	12.810	12.810	12.730	12.730	12.065	8
2023-05-08	12.610	13.120	12.610	12.910	12.236	37
2023-05-05	13.170	13.170	13.170	13.170	12.482	0
2023-05-04	13.170	13.170	13.170	13.170	12.482	0
2023-05-03	13.170	13.170	13.170	13.170	12.482	0
2023-05-02	13.170	13.170	13.170	13.170	12.482	1
2023-04-28	13.170	13.170	13.170	13.170	12.482	5
2023-04-27	13.700	13.700	13.190	13.190	12.501	108
2023-04-26	13.700	13.700	13.700	13.700	12.985	37
2023-04-25	13.900	13.900	13.900	13.900	13.174	0
2023-04-24	13.900	13.900	13.900	13.900	13.174	2
2023-04-20	13.940	13.940	13.940	13.940	13.212	86
2023-04-19	14.100	14.100	14.100	14.100	13.364	2
2023-04-18	13.880	13.880	13.880	13.880	13.155	12
2023-04-17	13.600	13.810	13.600	13.680	12.966	1,312
2023-04-14	13.620	13.620	13.620	13.620	12.909	0
2023-04-13	13.610	13.620	13.610	13.620	12.909	599
2023-04-12	13.770	13.770	13.750	13.750	13.032	501
2023-04-11	14.010	14.010	14.010	14.010	13.278	0
2023-04-10	14.010	14.010	14.010	14.010	13.278	2
2023-04-06	13.810	13.810	13.810	13.810	13.089	5
2023-04-05	13.810	13.810	13.810	13.810	13.089	2
2023-04-04	13.910	13.910	13.910	13.910	13.184	1
2023-04-03	13.860	14.040	13.860	14.040	13.307	1,015
2023-03-31	14.000	14.000	13.730	13.730	13.013	10
2023-03-30	14.170	14.170	13.940	13.940	13.212	1,001
2023-03-29	14.010	14.010	14.010	14.010	13.278	10
2023-03-28	13.720	13.720	13.720	13.720	13.004	0
2023-03-27	13.720	13.720	13.720	13.720	13.004	0
2023-03-24	13.720	13.720	13.720	13.720	13.004	2
2023-03-23	13.620	13.620	13.620	13.620	12.909	100
2023-03-22	14.180	14.190	14.060	14.080	13.345	437
2023-03-21	14.120	14.190	14.110	14.110	13.373	214
2023-03-20	14.040	14.040	14.040	14.040	13.307	1
2023-03-17	14.300	14.300	14.300	14.300	13.553	0

← NewerPage 15 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.