Huntington Ingalls Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	234.50	236.02	232.11	232.11	218.20	5
2023-11-06	233.96	234.99	233.50	233.98	219.96	5,020
2023-11-03	233.37	234.69	233.18	233.18	219.20	113
2023-11-02	228.88	232.21	226.64	232.21	218.30	99
2023-11-01	220.48	220.70	220.48	220.60	207.38	2
2023-10-31	216.11	220.40	216.11	220.40	207.19	6
2023-10-30	213.23	217.87	213.23	217.87	204.81	34
2023-10-27	218.73	218.73	214.37	214.76	201.89	1
2023-10-26	216.33	218.46	216.33	218.46	205.37	2
2023-10-25	215.80	215.80	215.53	215.53	202.61	26
2023-10-24	218.15	219.65	212.55	212.55	199.81	150
2023-10-23	219.38	220.39	218.39	219.05	205.92	215
2023-10-20	220.33	222.54	220.33	221.27	208.01	56
2023-10-19	224.02	224.02	224.02	224.02	210.59	4
2023-10-18	222.30	225.00	222.30	224.56	211.10	627
2023-10-17	225.21	225.74	224.34	224.34	210.90	54
2023-10-16	225.91	226.63	223.11	223.78	210.37	68
2023-10-13	221.80	223.86	218.81	223.86	210.45	93
2023-10-12	221.35	221.35	218.42	218.66	205.56	1
2023-10-11	219.00	220.44	218.73	220.44	207.23	19
2023-10-10	221.44	222.96	218.92	219.17	206.04	15,305
2023-10-09	210.27	221.04	210.27	220.66	207.44	169
2023-10-03	200.93	201.70	200.93	201.70	189.61	35
2023-10-02	203.40	206.15	203.40	203.83	191.61	3
2023-09-28	206.44	206.44	204.56	204.56	192.30	76
2023-09-27	200.41	200.41	200.41	200.41	188.40	581
2023-09-25	202.22	202.22	202.22	202.22	190.10	36,029
2023-09-22	202.30	202.30	202.30	202.30	190.18	6
2023-09-19	211.89	211.89	210.41	210.41	197.80	135
2023-09-08	209.08	209.08	209.08	209.08	196.55	100
2023-09-05	218.49	218.49	218.49	218.49	205.40	3
2023-08-30	220.73	220.73	220.12	220.12	206.92	7
2023-08-25	217.31	217.31	217.31	217.31	204.28	1
2023-08-23	220.62	220.62	219.10	219.10	204.80	29,935
2023-08-21	219.00	219.00	219.00	219.00	204.71	26
2023-08-18	220.58	221.05	220.58	221.05	206.63	2
2023-08-17	222.89	222.89	222.89	222.89	208.34	10
2023-08-16	224.43	224.43	224.43	224.43	209.79	16
2023-08-08	226.14	226.14	224.66	224.66	210.00	5
2023-08-07	227.26	230.31	227.26	230.31	215.28	8
2023-08-03	229.91	231.01	221.56	223.12	208.56	30,078
2023-08-01	229.90	229.90	229.90	229.90	214.90	180
2023-07-31	230.41	230.41	230.41	230.41	215.37	2
2023-07-28	231.90	231.90	231.22	231.22	216.14	15
2023-07-27	231.14	231.14	230.85	230.85	215.79	20
2023-07-26	233.39	234.29	233.39	234.29	219.00	68
2023-07-25	228.73	228.73	228.73	228.73	213.80	100
2023-07-21	232.29	233.58	232.29	232.87	217.68	40
2023-07-20	231.10	231.10	231.00	231.01	215.94	202
2023-07-19	229.61	229.61	228.51	228.59	213.68	143
2023-07-17	233.22	233.22	233.22	233.22	218.00	18
2023-07-14	228.28	228.28	226.80	227.12	212.30	26
2023-07-13	227.89	228.45	227.89	228.45	213.55	54
2023-07-12	232.02	232.44	229.57	229.57	214.59	86
2023-07-11	230.28	230.47	230.28	230.47	215.44	220
2023-07-10	224.66	227.45	224.45	227.45	212.61	48
2023-07-07	225.71	226.57	225.16	225.90	211.16	1,045
2023-07-06	226.13	226.31	226.13	226.31	211.54	200
2023-07-05	227.64	228.03	227.64	228.03	213.15	22
2023-07-03	229.86	229.86	229.86	229.86	214.86	22

← NewerPage 13 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.