Huntington Ingalls Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	270.68	273.23	270.68	271.49	256.62	65
2024-02-08	274.10	275.07	272.12	272.30	257.38	56
2024-02-07	267.01	272.54	266.47	272.54	257.61	56
2024-02-06	266.94	266.94	265.54	266.38	251.79	89
2024-02-05	266.24	267.10	263.72	265.25	250.72	176
2024-02-02	265.28	268.14	264.63	267.34	252.69	103
2024-02-01	262.50	269.86	258.13	262.43	248.05	70
2024-01-31	260.60	262.06	258.65	260.09	245.84	276
2024-01-30	259.47	259.47	258.17	259.45	245.24	174
2024-01-29	255.88	257.58	255.88	256.92	242.84	25
2024-01-26	256.32	256.32	254.01	255.99	241.96	18
2024-01-25	253.05	253.87	252.29	253.60	239.71	20
2024-01-24	257.69	257.69	256.04	256.04	242.01	4
2024-01-23	258.76	258.76	256.72	257.63	243.51	3
2024-01-22	256.97	258.32	255.95	258.13	243.99	23
2024-01-19	261.05	261.05	258.10	258.43	244.27	9
2024-01-18	256.14	257.27	256.14	256.67	242.61	1
2024-01-17	255.10	257.54	255.10	255.49	241.49	22
2024-01-16	253.97	254.82	252.32	254.81	240.85	3
2024-01-12	252.40	252.89	252.40	252.89	239.03	123
2024-01-11	251.65	252.84	249.87	249.90	236.21	12
2024-01-10	253.50	254.50	253.50	254.00	240.08	26
2024-01-08	253.01	253.01	252.55	252.74	238.89	8
2024-01-05	255.02	255.02	249.43	251.00	237.25	1,234
2024-01-04	256.30	258.58	256.30	258.23	244.08	2,520
2024-01-03	258.12	258.21	257.70	257.70	243.58	116
2024-01-02	259.63	261.34	259.55	261.34	247.02	254
2023-12-29	259.08	259.38	258.80	258.80	244.62	13
2023-12-28	257.81	259.42	257.20	258.50	244.34	17
2023-12-22	255.20	256.51	253.44	256.22	242.18	4
2023-12-21	253.54	253.54	252.97	253.54	239.64	2
2023-12-20	256.22	256.60	256.22	256.60	242.54	1
2023-12-19	255.54	256.79	255.06	256.08	242.05	24
2023-12-18	255.43	255.43	253.50	254.74	240.78	16
2023-12-15	252.28	256.22	252.28	256.04	242.01	9
2023-12-14	259.76	259.76	254.76	255.67	241.66	10
2023-12-13	253.66	257.07	253.66	257.07	242.99	88
2023-12-12	251.56	255.31	251.09	255.31	241.32	105
2023-12-11	247.27	249.98	247.27	249.17	235.52	427
2023-12-08	245.57	246.87	241.97	245.75	232.29	89
2023-12-07	242.76	244.56	242.76	244.56	231.16	13
2023-12-06	240.47	243.11	240.47	242.02	228.76	79
2023-12-05	240.23	242.20	240.23	241.67	228.43	27
2023-12-04	238.66	240.31	236.23	240.13	226.97	10
2023-12-01	236.75	238.91	233.13	238.86	225.77	5
2023-11-30	234.85	235.86	234.31	235.07	222.19	2
2023-11-29	236.22	236.22	234.34	234.85	221.98	1
2023-11-28	236.22	237.74	236.22	236.46	223.50	10
2023-11-24	239.30	240.23	237.69	238.75	225.67	4
2023-11-22	238.83	238.90	238.57	238.90	225.81	728
2023-11-21	239.60	239.60	237.95	239.28	224.94	2
2023-11-20	238.48	239.39	236.58	239.39	225.04	14
2023-11-17	234.42	236.58	234.42	235.65	221.53	16
2023-11-16	233.24	237.17	233.24	233.67	219.66	51
2023-11-15	234.05	236.73	234.05	235.25	221.15	29
2023-11-14	233.93	236.81	233.93	236.56	222.38	400
2023-11-13	226.78	233.77	226.78	233.36	219.38	43
2023-11-10	228.48	230.01	228.48	230.01	216.22	325
2023-11-09	228.77	228.77	228.77	228.77	215.06	3
2023-11-08	233.22	233.22	228.72	228.72	215.01	29

← NewerPage 12 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.