Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	14.890	14.890	14.600	14.600	14.177	98
2024-11-14	15.460	15.460	15.460	15.460	15.012	0
2024-11-13	15.460	15.460	15.460	15.460	15.012	8
2024-11-12	16.060	16.060	16.060	16.060	15.594	0
2024-11-11	16.060	16.060	16.060	16.060	15.594	10
2024-11-08	15.160	15.160	15.160	15.160	14.720	0
2024-11-07	15.160	15.160	15.160	15.160	14.720	0
2024-11-06	15.120	15.710	15.120	15.160	14.720	96
2024-11-05	14.220	14.380	14.220	14.380	13.963	10
2024-11-04	14.420	14.520	14.420	14.520	14.099	36
2024-11-01	14.240	14.490	14.240	14.490	14.070	1,112
2024-10-31	14.720	14.720	14.120	14.120	13.710	1,194
2024-10-30	19.400	19.400	19.320	19.400	18.837	30
2024-10-29	19.220	19.220	19.220	19.220	18.663	0
2024-10-28	19.220	19.220	19.220	19.220	18.663	10
2024-10-25	19.230	19.230	19.230	19.230	18.672	0
2024-10-24	19.150	19.230	19.150	19.230	18.672	1,167
2024-10-23	19.750	19.750	19.180	19.180	18.624	5
2024-10-22	19.550	19.550	19.550	19.550	18.983	0
2024-10-21	19.820	19.820	19.550	19.550	18.983	24
2024-10-18	19.820	19.820	19.820	19.820	19.245	25
2024-10-17	19.040	19.040	19.040	19.040	18.488	0
2024-10-16	19.040	19.040	19.040	19.040	18.488	0
2024-10-15	19.040	19.040	19.040	19.040	18.488	0
2024-10-14	19.250	19.250	19.040	19.040	18.488	36
2024-10-11	19.020	19.020	19.020	19.020	18.468	5
2024-10-10	19.250	19.250	19.250	19.250	18.692	2
2024-10-09	18.700	19.050	18.700	19.050	18.497	3
2024-10-08	18.720	18.720	18.720	18.720	18.177	0
2024-10-07	18.720	18.720	18.720	18.720	18.177	0
2024-10-04	18.720	18.720	18.720	18.720	18.177	0
2024-10-03	18.720	18.720	18.720	18.720	18.177	0
2024-10-02	18.720	18.720	18.720	18.720	18.177	0
2024-10-01	18.720	18.720	18.720	18.720	18.177	0
2024-09-30	18.720	18.720	18.720	18.720	18.177	0
2024-09-27	18.720	18.720	18.720	18.720	18.177	5
2024-09-26	18.520	18.520	18.520	18.520	17.983	0
2024-09-25	18.520	18.520	18.520	18.520	17.983	0
2024-09-24	18.880	18.880	18.520	18.520	17.983	50
2024-09-23	19.120	19.120	19.120	19.120	18.565	0
2024-09-20	19.120	19.120	19.120	19.120	18.565	2
2024-09-19	19.380	19.380	19.380	19.380	18.818	1
2024-09-18	20.000	20.000	20.000	20.000	19.420	0
2024-09-17	20.000	20.000	20.000	20.000	19.420	0
2024-09-16	20.000	20.000	20.000	20.000	19.420	0
2024-09-13	20.000	20.000	20.000	20.000	19.420	0
2024-09-12	20.000	20.000	20.000	20.000	19.420	0
2024-09-11	20.000	20.000	20.000	20.000	19.420	0
2024-09-10	20.000	20.000	20.000	20.000	19.420	0
2024-09-09	20.000	20.000	20.000	20.000	19.420	0
2024-09-06	20.000	20.000	20.000	20.000	19.420	1
2024-09-05	20.380	20.380	20.380	20.380	19.789	0
2024-09-04	21.160	21.160	20.380	20.380	19.789	3
2024-09-03	20.620	20.660	20.480	20.480	19.886	3
2024-09-02	20.800	20.800	20.800	20.800	20.197	0
2024-08-30	20.170	20.800	20.170	20.800	20.197	2
2024-08-29	20.240	20.240	20.240	20.240	19.653	0
2024-08-28	20.240	20.240	20.240	20.240	19.589	1
2024-08-27	19.800	19.800	19.800	19.800	19.163	0
2024-08-26	19.800	19.800	19.800	19.800	19.163	0

← NewerPage 9 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.