Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	236.16	236.16	236.16	236.16	11.516	0
2022-03-31	236.16	236.16	236.16	236.16	11.516	0
2022-03-30	236.16	236.16	236.16	236.16	11.516	0
2022-03-29	236.16	236.16	236.16	236.16	11.516	19
2022-03-28	245.00	245.00	245.00	245.00	11.947	0
2022-03-25	245.00	245.00	245.00	245.00	11.947	0
2022-03-24	245.00	245.00	245.00	245.00	11.947	0
2022-03-23	245.00	245.00	245.00	245.00	11.947	19
2022-03-22	244.09	244.09	244.09	244.09	11.903	0
2022-03-21	244.09	244.09	244.09	244.09	11.903	0
2022-03-18	244.09	244.09	244.09	244.09	11.903	0
2022-03-17	244.09	244.09	244.09	244.09	11.903	0
2022-03-16	244.09	244.09	244.09	244.09	11.903	19
2022-03-15	245.12	245.12	245.12	245.12	11.953	0
2022-03-14	245.12	245.12	245.12	245.12	11.953	0
2022-03-11	245.12	245.12	245.12	245.12	11.953	0
2022-03-10	245.12	245.12	245.12	245.12	11.953	0
2022-03-09	245.12	245.12	245.12	245.12	11.953	0
2022-03-08	245.12	245.12	245.12	245.12	11.953	0
2022-03-07	245.12	245.12	245.12	245.12	11.953	0
2022-03-04	245.12	245.12	245.12	245.12	11.953	0
2022-03-03	245.12	245.12	245.12	245.12	11.953	0
2022-03-02	245.12	245.12	245.12	245.12	11.953	0
2022-02-25	245.12	245.12	245.12	245.12	11.953	0
2022-02-24	245.12	245.12	245.12	245.12	11.953	0
2022-02-23	245.12	245.12	245.12	245.12	11.880	0
2022-02-22	245.12	245.12	245.12	245.12	11.880	0
2022-02-21	245.12	245.12	245.12	245.12	11.880	0
2022-02-18	245.12	245.12	245.12	245.12	11.880	0
2022-02-17	245.12	245.12	245.12	245.12	11.880	0
2022-02-16	245.12	245.12	245.12	245.12	11.880	0
2022-02-15	245.12	245.12	245.12	245.12	11.880	0
2022-02-14	245.12	245.12	245.12	245.12	11.880	0
2022-02-11	245.12	245.12	245.12	245.12	11.880	0
2022-02-10	245.12	245.12	245.12	245.12	11.880	0
2022-02-09	245.12	245.12	245.12	245.12	11.880	0
2022-02-08	245.12	245.12	245.12	245.12	11.880	0
2022-02-07	245.12	245.12	245.12	245.12	11.880	0
2022-02-04	245.12	245.12	245.12	245.12	11.880	0
2022-02-03	245.12	245.12	245.12	245.12	11.880	0
2022-02-02	245.12	245.12	245.12	245.12	11.880	0
2022-02-01	246.54	246.54	245.12	245.12	11.880	209
2022-01-31	246.54	246.54	246.54	246.54	11.949	19
2022-01-28	269.00	269.00	269.00	269.00	13.037	0
2022-01-27	269.00	269.00	269.00	269.00	13.037	0
2022-01-26	269.00	269.00	269.00	269.00	13.037	0
2022-01-25	269.00	269.00	269.00	269.00	13.037	0
2022-01-24	269.00	269.00	269.00	269.00	13.037	0
2022-01-21	269.00	269.00	269.00	269.00	13.037	0
2022-01-20	269.00	269.00	269.00	269.00	13.037	0
2022-01-19	269.00	269.00	269.00	269.00	13.037	0
2022-01-18	269.00	269.00	269.00	269.00	13.037	0
2022-01-17	269.00	269.00	269.00	269.00	13.037	0
2022-01-14	269.00	269.00	269.00	269.00	13.037	0
2022-01-13	269.00	269.00	269.00	269.00	13.037	0
2022-01-12	269.00	269.00	269.00	269.00	13.037	0
2022-01-11	269.00	269.00	269.00	269.00	13.037	0
2022-01-10	269.00	269.00	269.00	269.00	13.037	0
2022-01-07	269.00	269.00	269.00	269.00	13.037	0
2022-01-06	272.32	272.32	269.00	269.00	13.037	361

← NewerPage 20 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.