Huntington Ingalls Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	257.47	258.52	256.88	257.25	245.53	51
2024-08-06	259.39	260.01	254.00	259.43	247.61	64
2024-08-05	256.66	261.25	253.46	256.50	244.82	219
2024-08-02	259.19	269.13	259.19	262.74	250.77	91
2024-08-01	278.44	286.98	261.72	265.37	253.28	113
2024-07-31	279.90	280.43	278.10	280.20	267.43	263
2024-07-30	273.91	278.95	273.91	277.87	265.21	553
2024-07-29	277.72	278.53	277.16	278.47	265.78	77
2024-07-26	274.51	277.04	273.00	277.04	264.42	230
2024-07-25	270.20	275.78	269.62	274.99	262.46	214
2024-07-24	267.02	267.02	265.01	265.01	252.94	183
2024-07-23	266.78	269.76	266.78	269.16	256.89	116
2024-07-22	264.29	265.00	264.29	265.00	252.92	48
2024-07-19	266.36	269.90	262.93	262.93	250.95	121
2024-07-18	267.19	270.89	267.19	270.89	258.55	205
2024-07-17	268.53	269.01	266.64	267.36	255.18	138
2024-07-16	256.61	265.87	256.61	265.32	253.23	216
2024-07-15	252.94	256.88	251.08	256.14	244.47	80
2024-07-12	252.20	255.05	252.20	252.64	241.13	108
2024-07-11	244.39	251.83	244.39	250.44	239.02	56
2024-07-10	242.50	246.28	238.48	245.38	234.20	33
2024-07-09	242.53	243.24	242.37	242.63	231.57	67
2024-07-08	244.92	245.63	244.83	245.52	234.33	46
2024-07-05	244.90	245.99	241.86	242.77	231.71	637
2024-07-03	248.64	248.73	246.64	247.34	236.07	53
2024-07-02	247.98	248.58	247.98	248.55	237.22	7
2024-07-01	247.82	248.45	245.72	246.48	235.25	424
2024-06-28	248.64	248.64	246.35	246.35	235.13	453
2024-06-27	249.15	249.23	249.15	249.23	237.87	1
2024-06-26	251.09	251.09	249.99	249.99	238.60	2
2024-06-25	251.26	251.26	249.41	250.92	239.49	21
2024-06-24	250.00	253.07	248.95	252.37	240.87	3
2024-06-21	244.14	245.46	244.14	245.46	234.28	3
2024-06-20	244.81	247.60	243.81	247.23	235.97	16
2024-06-18	243.03	243.63	243.00	243.63	232.53	171
2024-06-14	238.51	238.51	234.59	237.94	227.10	493
2024-06-13	242.55	242.55	239.69	240.21	229.26	179
2024-06-12	244.68	246.66	243.12	243.83	232.72	210
2024-06-11	243.11	245.89	243.11	245.22	234.05	167
2024-06-10	248.38	249.10	247.39	247.73	236.44	22
2024-06-07	250.92	250.92	248.77	249.59	238.22	27
2024-06-06	251.93	252.80	251.68	251.68	240.21	49
2024-06-05	251.84	251.84	249.39	249.81	238.43	110
2024-06-04	250.56	250.56	249.09	250.08	238.69	8,290
2024-06-03	255.69	255.69	250.76	250.76	239.33	130
2024-05-31	245.47	252.01	245.47	251.38	239.93	20
2024-05-30	250.00	252.24	248.04	251.05	238.37	8
2024-05-29	250.53	252.03	249.70	251.51	238.81	224
2024-05-28	257.85	257.86	254.23	254.32	241.48	28
2024-05-24	256.98	256.98	249.97	252.43	239.68	2
2024-05-23	255.16	255.16	251.65	251.77	239.05	157
2024-05-22	253.08	253.41	252.77	253.13	240.35	89
2024-05-21	255.01	257.70	255.01	255.37	242.47	35
2024-05-20	256.99	258.00	254.62	256.51	243.55	25
2024-05-17	257.36	257.62	254.21	256.01	243.08	9
2024-05-16	255.46	256.33	253.26	256.22	243.28	35
2024-05-15	251.91	253.08	251.62	251.70	238.99	59
2024-05-14	254.34	254.86	250.25	250.65	237.99	90
2024-05-13	257.06	257.06	253.87	254.13	241.30	599
2024-05-10	250.08	255.93	250.08	251.37	238.67	58

← NewerPage 10 of 18 · 1,021 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	1.3800 USD
2026-05-28	1.3800 USD
2026-02-26	1.3800 USD
2025-11-27	1.3800 USD
2025-08-29	1.3500 USD
2025-05-29	1.3500 USD
2025-02-27	1.3500 USD
2024-11-29	1.3500 USD
2024-08-30	1.3000 USD
2024-05-31	1.3000 USD
2024-02-22	1.3000 USD
2023-11-22	1.3000 USD
2023-08-24	1.2400 USD
2023-05-25	1.2400 USD
2023-02-23	1.2400 USD
2022-11-23	1.2400 USD
2022-08-25	1.1800 USD
2022-05-26	1.1800 USD
2022-02-24	1.1800 USD
2021-11-24	1.1800 USD
2021-08-26	1.1400 USD
2021-05-27	1.1400 USD
2021-02-25	1.1400 USD
2020-11-25	1.1400 USD
2020-08-27	1.0300 USD
2020-05-28	1.0300 USD
2020-02-27	1.0300 USD
2019-11-27	1.0300 USD
2019-08-29	0.8600 USD
2019-05-23	0.8600 USD
2019-02-21	0.8600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.