Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	295.20	295.20	295.20	295.20	14.561	0
2022-09-21	295.20	295.20	295.20	295.20	14.561	0
2022-09-20	295.20	295.20	295.20	295.20	14.561	0
2022-09-19	295.20	295.20	295.20	295.20	14.561	0
2022-09-16	295.20	295.20	295.20	295.20	14.561	0
2022-09-15	295.20	295.20	295.20	295.20	14.561	0
2022-09-14	295.20	295.20	295.20	295.20	14.561	0
2022-09-13	295.20	295.20	295.20	295.20	14.561	0
2022-09-12	295.20	295.20	295.20	295.20	14.561	0
2022-09-09	295.20	295.20	295.20	295.20	14.561	0
2022-09-08	295.20	295.20	295.20	295.20	14.561	0
2022-09-06	295.20	295.20	295.20	295.20	14.561	0
2022-09-05	295.20	295.20	295.20	295.20	14.561	0
2022-09-02	295.20	295.20	295.20	295.20	14.561	304
2022-09-01	284.02	284.02	284.02	284.02	14.010	0
2022-08-31	284.02	284.02	284.02	284.02	14.010	0
2022-08-30	284.02	284.02	284.02	284.02	14.010	0
2022-08-29	284.02	284.02	284.02	284.02	14.010	0
2022-08-26	284.02	284.02	284.02	284.02	14.010	0
2022-08-25	284.02	284.02	284.02	284.02	14.010	0
2022-08-24	284.02	284.02	284.02	284.02	13.935	0
2022-08-23	284.02	284.02	284.02	284.02	13.935	0
2022-08-22	284.02	284.02	284.02	284.02	13.935	0
2022-08-19	284.02	284.02	284.02	284.02	13.935	0
2022-08-18	284.02	284.02	284.02	284.02	13.935	0
2022-08-17	284.02	284.02	284.02	284.02	13.935	0
2022-08-16	284.02	284.02	284.02	284.02	13.935	0
2022-08-15	284.02	284.02	284.02	284.02	13.935	0
2022-08-12	284.02	284.02	284.02	284.02	13.935	0
2022-08-11	284.02	284.02	284.02	284.02	13.935	0
2022-08-10	284.02	284.02	284.02	284.02	13.935	0
2022-08-09	284.02	284.02	284.02	284.02	13.935	0
2022-08-08	284.02	284.02	284.02	284.02	13.935	304
2022-08-05	244.90	244.90	244.90	244.90	12.016	0
2022-08-04	244.90	244.90	244.90	244.90	12.016	0
2022-08-03	244.90	244.90	244.90	244.90	12.016	0
2022-08-02	244.90	244.90	244.90	244.90	12.016	0
2022-08-01	244.90	244.90	244.90	244.90	12.016	0
2022-07-29	244.90	244.90	244.90	244.90	12.016	0
2022-07-28	244.90	244.90	244.90	244.90	12.016	0
2022-07-27	244.90	244.90	244.90	244.90	12.016	0
2022-07-26	244.90	244.90	244.90	244.90	12.016	0
2022-07-25	244.90	244.90	244.90	244.90	12.016	0
2022-07-22	244.90	244.90	244.90	244.90	12.016	0
2022-07-21	244.90	244.90	244.90	244.90	12.016	0
2022-07-20	244.90	244.90	244.90	244.90	12.016	0
2022-07-19	244.90	244.90	244.90	244.90	12.016	0
2022-07-18	244.90	244.90	244.90	244.90	12.016	0
2022-07-15	244.90	244.90	244.90	244.90	12.016	0
2022-07-14	244.90	244.90	244.90	244.90	12.016	0
2022-07-13	244.90	244.90	244.90	244.90	12.016	0
2022-07-12	244.90	244.90	244.90	244.90	12.016	0
2022-07-11	244.90	244.90	244.90	244.90	12.016	0
2022-07-08	244.90	244.90	244.90	244.90	12.016	0
2022-07-07	244.90	244.90	244.90	244.90	12.016	0
2022-07-06	244.90	244.90	244.90	244.90	12.016	0
2022-07-05	244.90	244.90	244.90	244.90	12.016	0
2022-07-04	244.90	244.90	244.90	244.90	12.016	0
2022-07-01	244.90	244.90	244.90	244.90	12.016	0
2022-06-30	244.90	244.90	244.90	244.90	12.016	0

← NewerPage 18 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.