Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	272.44	272.44	272.44	272.44	13.204	0
2022-01-04	272.44	272.44	272.44	272.44	13.204	0
2022-01-03	272.44	272.44	272.44	272.44	13.204	0
2021-12-30	272.44	272.44	272.44	272.44	13.204	0
2021-12-29	272.44	272.44	272.44	272.44	13.204	0
2021-12-28	272.44	272.44	272.44	272.44	13.204	0
2021-12-27	272.44	272.44	272.44	272.44	13.204	0
2021-12-23	272.44	272.44	272.44	272.44	13.204	0
2021-12-22	272.44	272.44	272.44	272.44	13.204	0
2021-12-21	272.44	272.44	272.44	272.44	13.204	0
2021-12-20	272.44	272.44	272.44	272.44	13.204	0
2021-12-17	272.44	272.44	272.44	272.44	13.204	0
2021-12-16	272.44	272.44	272.44	272.44	13.204	665
2021-12-15	256.49	256.49	256.49	256.49	12.431	0
2021-12-14	256.49	256.49	256.49	256.49	12.431	0
2021-12-13	256.49	256.49	256.49	256.49	12.431	0
2021-12-10	256.49	256.49	256.49	256.49	12.431	0
2021-12-09	256.49	256.49	256.49	256.49	12.431	0
2021-12-08	256.49	256.49	256.49	256.49	12.431	0
2021-12-07	256.49	256.49	256.49	256.49	12.431	0
2021-12-06	256.49	256.49	256.49	256.49	12.431	0
2021-12-03	256.49	256.49	256.49	256.49	12.431	0
2021-12-02	256.49	256.49	256.49	256.49	12.431	0
2021-12-01	256.49	256.49	256.49	256.49	12.431	0
2021-11-30	256.49	256.49	256.49	256.49	12.431	0
2021-11-29	256.49	256.49	256.49	256.49	12.431	0
2021-11-26	256.49	256.49	256.49	256.49	12.431	0
2021-11-25	256.49	256.49	256.49	256.49	12.431	0
2021-11-24	256.49	256.49	256.49	256.49	12.431	0
2021-11-23	256.49	256.49	256.49	256.49	12.351	0
2021-11-22	256.49	256.49	256.49	256.49	12.351	0
2021-11-19	256.49	256.49	256.49	256.49	12.351	0
2021-11-18	256.49	256.49	256.49	256.49	12.351	0
2021-11-17	256.49	256.49	256.49	256.49	12.351	0
2021-11-16	256.49	256.49	256.49	256.49	12.351	0
2021-11-12	256.49	256.49	256.49	256.49	12.351	0
2021-11-11	256.49	256.49	256.49	256.49	12.351	285
2021-11-10	284.60	284.60	284.60	284.60	13.704	0
2021-11-09	284.60	284.60	284.60	284.60	13.704	0
2021-11-08	284.60	284.60	284.60	284.60	13.704	0
2021-11-05	284.60	284.60	284.60	284.60	13.704	0
2021-11-04	284.60	284.60	284.60	284.60	13.704	0
2021-11-03	284.60	284.60	284.60	284.60	13.704	0
2021-11-01	284.60	284.60	284.60	284.60	13.704	0
2021-10-29	284.60	284.60	284.60	284.60	13.704	0
2021-10-28	283.60	284.60	283.60	284.60	13.704	247
2021-10-27	284.00	284.00	284.00	284.00	13.675	38
2021-10-26	302.00	302.00	302.00	302.00	14.542	0
2021-10-25	302.00	302.00	302.00	302.00	14.542	0

← NewerPage 21 of 21 · 1,249 trading days

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.