Huntington Ingalls Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	247.55	251.09	245.00	250.20	237.56	77
2024-05-08	248.62	249.96	247.72	247.72	235.21	162
2024-05-07	247.30	250.04	247.30	250.04	237.41	68
2024-05-03	247.06	248.09	244.57	245.61	233.20	52
2024-05-02	255.00	277.00	242.59	245.00	232.63	494
2024-05-01	278.07	278.45	278.07	278.45	264.39	18
2024-04-30	275.71	279.23	275.71	276.78	262.80	13
2024-04-29	279.03	280.20	278.43	278.43	264.37	111
2024-04-26	275.20	275.20	275.20	275.20	261.30	2
2024-04-25	274.70	275.87	273.09	275.66	261.74	21
2024-04-24	274.74	275.20	272.91	275.20	261.30	4
2024-04-23	276.20	277.91	275.26	276.11	262.16	3
2024-04-22	272.00	273.80	271.07	273.80	259.97	53
2024-04-19	270.77	272.44	270.77	271.29	257.59	58
2024-04-18	270.51	272.97	267.94	269.88	256.25	22
2024-04-17	275.54	276.30	271.16	271.92	258.18	57
2024-04-16	273.57	275.05	273.44	273.78	259.95	56
2024-04-15	279.70	279.83	277.03	277.03	263.04	132
2024-04-12	275.27	278.39	275.27	276.44	262.48	16
2024-04-11	278.01	278.01	275.99	275.99	262.05	2
2024-04-10	272.92	275.59	272.92	275.09	261.19	17
2024-04-09	283.73	285.36	275.00	275.01	261.12	85
2024-04-08	287.23	288.28	285.34	286.01	271.56	84
2024-04-05	285.78	286.74	285.78	286.74	272.26	17
2024-04-04	288.84	288.84	284.89	284.89	270.50	234
2024-04-03	286.25	287.38	285.89	285.95	271.51	118
2024-04-02	287.46	288.64	287.35	288.64	274.06	349
2024-03-28	289.63	292.62	289.63	292.15	277.39	107
2024-03-27	292.22	293.06	289.16	289.16	274.56	14
2024-03-26	292.00	293.72	290.18	291.10	276.40	18
2024-03-25	295.00	295.00	290.97	290.97	276.27	58
2024-03-22	294.53	294.53	291.21	291.21	276.50	97
2024-03-21	292.78	293.75	292.72	293.00	278.20	64
2024-03-20	290.69	294.24	290.69	291.57	276.85	11
2024-03-19	292.58	293.15	290.18	290.18	275.52	130
2024-03-18	289.47	291.81	288.68	291.81	277.07	56
2024-03-15	285.54	288.82	284.70	287.12	272.62	24
2024-03-14	288.60	290.03	286.93	287.00	272.50	197
2024-03-13	289.55	291.41	287.98	288.88	274.29	29
2024-03-12	288.67	290.30	286.09	290.30	275.64	7
2024-03-11	292.15	294.04	287.99	287.99	273.45	12
2024-03-08	291.00	293.04	291.00	292.61	277.83	90
2024-03-07	293.00	294.43	291.60	292.37	277.60	116
2024-03-06	292.92	295.46	290.90	293.96	279.11	33
2024-03-05	298.98	299.00	289.82	289.94	275.30	89
2024-03-04	292.02	295.13	292.02	295.13	280.22	24
2024-03-01	291.38	291.55	287.71	291.41	276.69	30
2024-02-29	289.63	292.03	289.63	290.21	275.55	43
2024-02-28	291.04	293.13	289.92	291.26	276.55	258
2024-02-27	287.79	287.79	286.66	286.66	272.18	37
2024-02-26	288.84	288.84	287.09	287.95	273.41	310
2024-02-23	287.99	288.95	287.99	288.04	273.49	37
2024-02-22	287.41	287.41	284.76	284.76	270.38	1,095
2024-02-21	285.88	288.44	285.88	288.32	272.52	41
2024-02-20	285.51	287.77	284.57	285.08	269.46	275
2024-02-16	284.99	287.03	283.08	286.77	271.06	137
2024-02-15	280.76	282.96	280.76	282.96	267.46	73
2024-02-14	277.58	278.67	277.37	278.49	263.23	54
2024-02-13	274.42	276.92	273.58	276.92	261.75	60
2024-02-12	275.45	276.76	274.30	276.76	261.59	20

← NewerPage 11 of 18 · 1,024 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.