Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	244.90	244.90	244.90	244.90	12.016	0
2022-06-28	244.90	244.90	244.90	244.90	12.016	0
2022-06-27	244.90	244.90	244.90	244.90	12.016	0
2022-06-24	244.90	244.90	244.90	244.90	12.016	0
2022-06-23	244.90	244.90	244.90	244.90	12.016	0
2022-06-22	244.90	244.90	244.90	244.90	12.016	0
2022-06-21	244.90	244.90	244.90	244.90	12.016	0
2022-06-20	244.90	244.90	244.90	244.90	12.016	0
2022-06-17	244.90	244.90	244.90	244.90	12.016	0
2022-06-15	244.90	244.90	244.90	244.90	12.016	0
2022-06-14	244.90	244.90	244.90	244.90	12.016	0
2022-06-13	244.90	244.90	244.90	244.90	12.016	0
2022-06-10	244.90	244.90	244.90	244.90	12.016	0
2022-06-09	244.90	244.90	244.90	244.90	12.016	0
2022-06-08	244.90	244.90	244.90	244.90	12.016	0
2022-06-07	244.90	244.90	244.90	244.90	12.016	0
2022-06-06	244.90	244.90	244.90	244.90	12.016	0
2022-06-03	244.90	244.90	244.90	244.90	12.016	0
2022-06-02	244.90	244.90	244.90	244.90	12.016	0
2022-06-01	244.90	244.90	244.90	244.90	12.016	0
2022-05-31	244.90	244.90	244.90	244.90	12.016	0
2022-05-30	244.90	244.90	244.90	244.90	12.016	0
2022-05-27	244.90	244.90	244.90	244.90	12.016	0
2022-05-26	244.90	244.90	244.90	244.90	12.016	0
2022-05-25	244.90	244.90	244.90	244.90	11.942	0
2022-05-24	244.90	244.90	244.90	244.90	11.942	0
2022-05-23	244.90	244.90	244.90	244.90	11.942	0
2022-05-20	244.90	244.90	244.90	244.90	11.942	0
2022-05-19	244.50	244.90	244.50	244.90	11.942	1,805
2022-05-18	262.70	262.70	262.70	262.70	12.810	0
2022-05-17	262.70	262.70	262.70	262.70	12.810	0
2022-05-16	262.70	262.70	262.70	262.70	12.810	0
2022-05-13	262.70	262.70	262.70	262.70	12.810	0
2022-05-12	262.70	262.70	262.70	262.70	12.810	0
2022-05-11	262.70	262.70	262.70	262.70	12.810	0
2022-05-10	262.70	262.70	262.70	262.70	12.810	0
2022-05-09	262.70	262.70	262.70	262.70	12.810	0
2022-05-06	262.70	262.70	262.70	262.70	12.810	0
2022-05-05	262.70	262.70	262.70	262.70	12.810	0
2022-05-04	262.70	262.70	262.70	262.70	12.810	0
2022-05-03	262.70	262.70	262.70	262.70	12.810	0
2022-05-02	262.70	262.70	262.70	262.70	12.810	0
2022-04-29	262.70	262.70	262.70	262.70	12.810	0
2022-04-28	262.70	262.70	262.70	262.70	12.810	0
2022-04-27	262.70	262.70	262.70	262.70	12.810	0
2022-04-26	262.70	262.70	262.70	262.70	12.810	0
2022-04-25	262.70	262.70	262.70	262.70	12.810	0
2022-04-22	262.70	262.70	262.70	262.70	12.810	19
2022-04-20	236.16	236.16	236.16	236.16	11.516	0
2022-04-19	236.16	236.16	236.16	236.16	11.516	0
2022-04-18	236.16	236.16	236.16	236.16	11.516	0
2022-04-14	236.16	236.16	236.16	236.16	11.516	0
2022-04-13	236.16	236.16	236.16	236.16	11.516	0
2022-04-12	236.16	236.16	236.16	236.16	11.516	0
2022-04-11	236.16	236.16	236.16	236.16	11.516	0
2022-04-08	236.16	236.16	236.16	236.16	11.516	0
2022-04-07	236.16	236.16	236.16	236.16	11.516	0
2022-04-06	236.16	236.16	236.16	236.16	11.516	0
2022-04-05	236.16	236.16	236.16	236.16	11.516	0
2022-04-04	236.16	236.16	236.16	236.16	11.516	0

← NewerPage 19 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.