Huntington Ingalls Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	217.76	217.76	217.76	217.76	202.30	7
2023-03-02	216.29	216.46	216.29	216.46	201.10	61
2023-03-01	213.53	213.58	213.53	213.58	198.42	35
2023-02-24	217.35	219.11	216.62	219.11	203.56	53
2023-02-23	219.63	219.63	216.08	216.08	200.74	44
2023-02-22	222.99	222.99	222.99	222.99	206.01	40
2023-02-21	225.12	225.21	223.35	223.46	206.44	220
2023-02-17	219.51	219.51	219.51	219.51	202.79	20
2023-02-16	220.74	220.74	220.74	220.74	203.93	100
2023-02-15	215.00	216.78	215.00	216.78	200.27	19
2023-02-13	222.72	222.72	221.88	221.88	204.98	18
2023-02-10	222.21	222.21	220.93	220.93	204.11	26
2023-02-09	214.96	214.96	213.12	214.11	197.81	11
2023-02-06	218.16	220.17	218.16	220.17	203.41	21
2023-02-03	218.99	218.99	215.50	215.50	199.09	61
2023-02-02	214.94	214.94	214.94	214.94	198.57	20
2023-02-01	218.97	218.97	217.77	217.77	201.19	206
2023-01-25	216.94	216.94	212.52	213.23	196.99	30
2023-01-24	215.19	218.83	214.72	218.83	202.16	153
2023-01-23	218.85	218.85	218.85	218.85	202.19	105
2023-01-20	217.76	217.76	217.76	217.76	201.18	146
2023-01-18	218.72	218.72	218.05	218.05	201.44	23
2023-01-17	223.94	225.76	219.40	221.91	205.01	545
2023-01-13	222.91	222.91	220.30	221.08	204.25	19
2023-01-12	229.75	229.78	229.75	229.78	212.28	135
2023-01-09	224.22	224.22	224.01	224.01	206.95	7
2023-01-06	229.49	229.49	229.49	229.49	212.02	30
2023-01-04	228.03	228.03	228.03	228.03	210.67	14
2023-01-03	228.93	230.70	228.93	230.70	213.13	197
2022-12-22	225.72	225.72	225.39	225.39	208.23	20
2022-12-15	229.84	229.84	228.59	228.59	211.18	22
2022-12-14	231.42	235.23	231.42	235.23	217.32	2
2022-12-13	236.27	236.27	234.70	234.70	216.83	8
2022-12-12	234.31	234.31	234.31	234.31	216.47	14
2022-12-09	234.95	234.95	234.95	234.95	217.06	2
2022-12-07	238.36	238.50	238.36	238.50	220.34	101
2022-12-06	233.74	236.38	233.74	236.38	218.38	217
2022-12-05	238.73	238.73	238.73	238.73	220.55	71
2022-12-02	240.17	240.47	240.17	240.47	222.16	5
2022-11-30	225.82	225.82	225.82	225.82	208.62	100
2022-11-25	229.42	229.42	229.42	229.42	211.95	1
2022-11-23	228.49	228.49	225.76	225.76	208.57	33
2022-11-22	233.96	233.96	229.61	229.61	210.98	850
2022-11-21	226.90	231.59	226.90	231.59	212.80	58
2022-11-18	227.06	227.57	226.89	227.57	209.11	49
2022-11-15	221.15	224.76	221.15	224.76	206.52	13
2022-11-11	236.83	236.83	225.92	225.92	207.59	237
2022-11-10	240.97	244.35	240.97	244.07	224.27	314
2022-11-09	240.04	240.04	240.04	240.04	220.56	2
2022-11-08	243.89	246.54	243.89	246.54	226.54	75
2022-11-07	242.84	243.33	242.84	243.33	223.59	1
2022-11-03	253.78	253.78	231.80	244.13	224.32	886
2022-11-02	255.01	257.09	253.34	253.34	232.79	10
2022-11-01	257.99	257.99	256.99	257.10	236.24	7
2022-10-31	256.53	256.64	255.70	256.29	235.50	148
2022-10-28	251.48	258.39	251.48	258.39	237.43	49
2022-10-27	253.93	255.83	253.93	255.83	235.08	307
2022-10-25	250.42	250.93	250.42	250.93	230.57	46
2022-10-24	254.62	257.68	254.62	257.68	236.77	120
2022-10-21	246.00	248.46	245.02	248.46	228.30	409

← NewerPage 15 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.