Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	14.300	14.300	14.300	14.300	13.553	0
2023-03-16	14.300	14.300	14.300	14.300	13.553	66
2023-03-15	14.270	14.420	14.270	14.300	13.553	243
2023-03-14	14.350	14.520	14.350	14.510	13.752	47
2023-03-13	14.320	14.320	14.320	14.320	13.572	10
2023-03-10	14.320	14.320	14.320	14.320	13.572	1
2023-03-09	14.380	14.380	14.330	14.380	13.629	34
2023-03-08	14.380	14.390	14.310	14.310	13.563	76
2023-03-07	14.910	14.910	14.690	14.690	13.923	183
2023-03-06	14.870	14.870	14.720	14.730	13.961	141
2023-03-03	14.870	14.870	14.870	14.870	14.093	6
2023-03-02	14.900	14.900	14.900	14.900	14.122	1
2023-03-01	14.930	14.930	14.670	14.680	13.913	5
2023-02-28	15.040	15.040	14.970	14.970	14.188	3
2023-02-27	15.010	15.210	14.950	14.950	14.169	11
2023-02-24	15.000	15.000	14.830	14.830	14.056	18
2023-02-23	15.060	15.060	15.060	15.060	14.274	0
2023-02-22	15.060	15.060	15.060	15.060	14.193	0
2023-02-17	15.120	15.120	15.060	15.060	14.193	3
2023-02-16	15.180	15.290	15.180	15.210	14.334	30
2023-02-15	14.840	14.970	14.770	14.970	14.108	59
2023-02-14	14.700	14.960	14.620	14.620	13.778	70
2023-02-13	15.160	15.160	15.030	15.070	14.202	17
2023-02-10	14.900	15.180	14.900	15.180	14.306	11
2023-02-09	15.440	15.440	15.030	15.030	14.164	21
2023-02-08	15.200	15.580	15.200	15.440	14.551	1,030
2023-02-07	14.990	15.160	14.990	15.140	14.268	45
2023-02-06	15.000	15.090	14.930	14.930	14.070	16
2023-02-03	14.280	14.280	14.280	14.280	13.457	0
2023-02-02	14.380	14.380	14.230	14.280	13.457	6
2023-02-01	14.800	14.820	14.520	14.520	13.684	1,063
2023-01-31	14.580	14.640	14.520	14.520	13.684	110
2023-01-30	14.860	14.860	14.440	14.570	13.731	317
2023-01-27	14.730	14.780	14.550	14.780	13.929	3
2023-01-26	14.580	14.670	14.580	14.670	13.825	68
2023-01-25	14.920	14.920	14.330	14.460	13.627	12
2023-01-24	14.800	14.900	14.800	14.900	14.042	76
2023-01-23	15.180	15.180	14.900	14.900	14.042	54
2023-01-20	15.030	15.050	15.030	15.050	14.183	6
2023-01-19	15.080	15.080	14.790	14.790	13.938	6
2023-01-18	14.960	14.980	14.800	14.980	14.117	42
2023-01-17	15.130	15.130	14.750	15.000	14.136	148
2023-01-16	15.190	16.270	15.190	16.270	15.333	2
2023-01-13	15.170	15.220	14.840	14.890	14.032	268
2023-01-12	15.600	15.620	15.410	15.410	14.522	121
2023-01-11	15.480	15.480	15.300	15.300	14.419	102
2023-01-10	15.470	15.470	15.190	15.260	14.381	15
2023-01-09	15.820	15.860	15.390	15.390	14.504	440
2023-01-06	16.240	16.260	15.650	15.840	14.928	69
2023-01-05	16.210	16.270	15.940	15.940	15.022	161
2023-01-04	16.240	16.240	16.240	16.240	15.305	0
2023-01-03	16.320	16.420	16.240	16.240	15.305	14
2023-01-02	16.150	16.150	16.050	16.050	15.126	3
2022-12-29	15.860	16.220	15.810	16.220	15.286	7
2022-12-28	16.700	16.700	15.880	15.880	14.965	96
2022-12-27	16.100	16.220	16.100	16.220	15.286	111
2022-12-26	15.350	15.350	15.350	15.350	14.466	1
2022-12-23	15.710	15.820	15.710	15.820	14.909	22
2022-12-22	15.600	15.680	15.450	15.680	14.777	22
2022-12-21	15.770	15.840	15.670	15.840	14.928	16

← NewerPage 16 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.