Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	15.800	15.860	15.720	15.860	14.946	6
2022-12-19	16.120	16.120	15.980	15.980	15.060	30
2022-12-16	15.700	15.820	15.700	15.820	14.909	16
2022-12-15	16.200	16.200	16.200	16.200	15.267	30
2022-12-14	16.220	16.220	16.220	16.220	15.286	0
2022-12-13	16.220	16.220	16.220	16.220	15.286	20
2022-12-12	16.380	16.440	16.380	16.440	15.493	19
2022-12-09	16.200	16.200	16.200	16.200	15.267	0
2022-12-08	16.100	16.380	16.100	16.200	15.267	48
2022-12-07	16.140	16.420	16.140	16.280	15.342	20
2022-12-06	16.300	16.300	16.300	16.300	15.361	1
2022-12-05	16.420	16.420	16.340	16.340	15.399	21
2022-12-02	15.810	16.420	15.810	16.420	15.474	40
2022-12-01	15.810	15.810	15.810	15.810	14.899	1
2022-11-30	15.680	15.710	15.680	15.710	14.805	121
2022-11-29	16.000	16.140	16.000	16.040	15.116	11
2022-11-28	15.728	15.728	15.728	15.728	14.822	0
2022-11-25	298.84	298.84	298.84	298.84	14.822	0
2022-11-24	298.84	298.84	298.84	298.84	14.822	0
2022-11-23	298.84	298.84	298.84	298.84	14.822	0
2022-11-22	298.84	298.84	298.84	298.84	14.741	0
2022-11-21	298.84	298.84	298.84	298.84	14.741	0
2022-11-18	298.84	298.84	298.84	298.84	14.741	0
2022-11-17	298.84	298.84	298.84	298.84	14.741	0
2022-11-16	300.40	300.40	298.84	298.84	14.741	1,045
2022-11-14	301.50	301.50	301.50	301.50	14.872	0
2022-11-11	301.50	301.50	301.50	301.50	14.872	0
2022-11-10	301.50	301.50	301.50	301.50	14.872	0
2022-11-09	301.50	301.50	301.50	301.50	14.872	0
2022-11-08	301.50	301.50	301.50	301.50	14.872	0
2022-11-07	301.50	301.50	301.50	301.50	14.872	0
2022-11-04	301.50	301.50	301.50	301.50	14.872	0
2022-11-03	301.50	301.50	301.50	301.50	14.872	0
2022-11-01	301.50	301.50	301.50	301.50	14.872	0
2022-10-31	301.50	301.50	301.50	301.50	14.872	0
2022-10-28	301.50	301.50	301.50	301.50	14.872	0
2022-10-27	301.50	301.50	301.50	301.50	14.872	0
2022-10-26	301.50	301.50	301.50	301.50	14.872	0
2022-10-25	301.50	301.50	301.50	301.50	14.872	0
2022-10-24	301.50	301.50	301.50	301.50	14.872	0
2022-10-21	301.50	301.50	301.50	301.50	14.872	0
2022-10-20	301.50	301.50	301.50	301.50	14.872	0
2022-10-19	301.50	301.50	301.50	301.50	14.872	0
2022-10-18	301.50	301.50	301.50	301.50	14.872	0
2022-10-17	301.50	301.50	301.50	301.50	14.872	0
2022-10-14	301.50	301.50	301.50	301.50	14.872	0
2022-10-13	301.50	301.50	301.50	301.50	14.872	304
2022-10-11	305.00	305.00	305.00	305.00	15.045	0
2022-10-10	305.00	305.00	305.00	305.00	15.045	304
2022-10-07	295.00	295.00	295.00	295.00	14.551	0
2022-10-06	295.00	295.00	295.00	295.00	14.551	0
2022-10-05	295.00	295.00	295.00	295.00	14.551	0
2022-10-04	295.00	295.00	295.00	295.00	14.551	0
2022-10-03	295.00	295.00	295.00	295.00	14.551	665
2022-09-30	300.44	300.44	300.44	300.44	14.820	0
2022-09-29	300.44	300.44	300.44	300.44	14.820	1,349
2022-09-28	295.20	295.20	295.20	295.20	14.561	0
2022-09-27	295.20	295.20	295.20	295.20	14.561	0
2022-09-26	295.20	295.20	295.20	295.20	14.561	0
2022-09-23	295.20	295.20	295.20	295.20	14.561	0

← NewerPage 17 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.