Huntington Ingalls Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	225.56	225.94	225.56	225.94	211.20	127
2023-06-29	221.54	224.30	221.54	224.30	209.66	272
2023-06-28	219.37	220.03	219.37	219.45	205.13	44
2023-06-27	218.74	220.23	218.74	220.23	205.86	125
2023-06-26	215.99	215.99	214.40	214.80	200.78	41
2023-06-23	215.90	216.50	215.90	216.44	202.32	120
2023-06-22	217.78	217.78	217.78	217.78	203.57	3
2023-06-21	217.89	219.03	217.89	219.03	204.73	65
2023-06-20	219.33	219.33	218.92	219.20	204.89	119
2023-06-19	218.58	218.58	218.58	218.58	204.32	3
2023-06-16	219.57	220.56	219.54	220.44	206.06	101
2023-06-15	216.10	218.76	216.10	218.70	204.43	66
2023-06-14	217.85	218.51	217.55	218.00	203.77	168
2023-06-13	211.92	215.49	211.92	215.49	201.43	64
2023-06-12	215.16	215.16	214.23	214.23	200.25	17
2023-06-09	216.15	216.15	216.15	216.15	202.05	22
2023-06-08	214.83	215.16	214.83	215.16	201.12	80
2023-06-07	210.61	210.61	210.61	210.61	196.87	80
2023-06-06	208.54	208.84	208.54	208.84	195.22	8
2023-06-05	207.68	207.68	207.68	207.68	194.13	49
2023-06-02	201.95	207.68	201.95	207.68	194.13	83
2023-06-01	202.06	202.82	201.37	202.82	189.59	113
2023-05-26	200.25	200.25	200.25	200.25	187.18	58
2023-05-25	198.65	198.65	194.91	194.91	182.19	64
2023-05-24	202.11	202.17	202.11	202.17	187.82	320
2023-05-23	201.97	201.97	201.97	201.97	187.64	25
2023-05-22	200.68	200.68	200.68	200.68	186.44	11
2023-05-19	202.69	202.69	202.69	202.69	188.30	7
2023-05-18	200.95	200.95	198.12	198.12	184.06	28
2023-05-17	199.71	200.09	199.71	200.09	185.89	330
2023-05-15	196.49	196.95	196.49	196.95	182.97	9
2023-05-12	196.76	196.76	196.76	196.76	182.79	1,862
2023-05-05	194.36	194.36	194.36	194.36	180.56	18
2023-05-04	199.48	199.48	188.92	193.39	179.66	15
2023-05-03	197.18	197.18	197.18	197.18	183.19	40
2023-05-02	200.89	200.89	199.50	199.50	185.34	2
2023-04-28	202.32	202.40	201.94	201.94	187.60	16
2023-04-27	200.94	201.45	200.53	200.53	186.29	35
2023-04-26	205.01	205.02	200.52	200.57	186.33	94
2023-04-21	212.70	212.70	212.70	212.70	197.60	173
2023-04-18	211.45	212.27	211.45	212.27	197.20	290
2023-04-14	210.51	210.51	210.51	210.51	195.57	116
2023-04-13	209.98	210.53	209.98	210.53	195.59	164
2023-04-12	209.53	209.53	209.53	209.53	194.66	228
2023-04-11	210.72	210.72	210.72	210.72	195.76	25
2023-04-06	208.75	209.42	208.75	209.42	194.55	194
2023-04-05	207.45	209.76	207.45	209.76	194.87	51
2023-04-04	208.73	209.16	208.73	209.16	194.31	15
2023-04-03	208.00	211.85	207.48	211.85	196.81	51
2023-03-23	198.54	198.54	198.23	198.23	184.16	17
2023-03-22	204.27	204.27	201.50	203.48	189.04	63
2023-03-21	205.96	205.96	205.96	205.96	191.34	130
2023-03-20	203.05	203.05	202.92	202.92	188.52	160
2023-03-17	204.75	204.75	199.43	199.43	185.28	1,079
2023-03-14	210.78	210.78	210.00	210.00	195.09	41
2023-03-13	206.95	206.95	204.15	204.62	190.10	19
2023-03-10	209.68	209.76	209.68	209.76	194.87	1
2023-03-08	214.32	214.93	211.00	211.00	196.02	75
2023-03-07	216.87	216.87	216.87	216.87	201.48	1
2023-03-06	219.29	219.29	216.34	216.34	200.98	4

← NewerPage 14 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.