Huntington Ingalls Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	243.35	243.35	243.35	243.35	223.61	17
2022-10-19	236.94	237.73	236.94	237.73	218.44	11
2022-10-17	225.67	229.50	225.67	229.50	210.88	6
2022-10-13	225.17	225.17	225.17	225.17	206.90	100
2022-10-12	232.13	234.70	232.13	232.13	213.30	974
2022-10-10	236.16	236.16	235.35	235.35	216.26	15
2022-10-07	229.60	232.34	229.60	232.34	213.49	1,045
2022-09-30	225.11	225.11	225.11	225.11	206.84	5
2022-09-29	220.93	223.38	220.93	223.38	205.26	12
2022-09-27	226.86	226.86	226.86	226.86	208.45	1,188
2022-09-23	229.40	230.07	226.57	227.57	209.10	11
2022-09-22	232.58	237.05	230.00	236.79	217.58	1,457
2022-09-21	232.81	241.24	232.81	237.75	218.46	811
2022-09-13	232.25	232.25	231.99	232.10	213.27	3
2022-09-12	234.87	234.87	234.85	234.85	215.80	1
2022-09-09	233.42	234.31	232.83	234.31	215.30	22
2022-09-08	232.54	233.45	232.54	233.45	214.51	16
2022-09-06	228.71	229.39	228.53	229.39	210.78	6
2022-09-01	228.58	228.58	228.58	228.58	210.03	3
2022-08-31	231.32	231.75	230.63	230.63	211.92	10
2022-08-26	243.15	243.15	239.95	239.95	220.48	235
2022-08-25	238.55	238.55	238.55	238.55	219.19	14
2022-08-24	237.35	237.35	237.35	237.35	217.01	57
2022-08-23	236.01	236.51	235.11	235.11	214.96	1
2022-08-22	233.20	235.22	233.20	233.52	213.51	6
2022-08-19	235.27	235.27	235.27	235.27	215.11	19
2022-08-18	237.31	238.97	237.31	238.97	218.49	2
2022-08-17	234.93	236.10	234.93	236.10	215.87	146
2022-08-16	231.82	231.82	231.82	231.82	211.95	13
2022-08-15	228.55	232.67	228.55	232.67	212.73	88
2022-08-08	228.58	229.91	224.42	224.42	205.19	9
2022-08-05	226.28	229.28	225.60	229.28	209.63	22
2022-08-04	226.21	236.90	222.07	232.52	212.59	253
2022-08-03	212.53	214.99	212.53	214.99	196.56	17
2022-08-01	217.08	217.36	215.92	215.92	197.41	8
2022-07-29	213.52	215.81	213.52	215.81	197.31	2
2022-07-27	209.25	209.25	209.25	209.25	191.32	1
2022-07-25	211.06	211.06	211.06	211.06	192.97	1
2022-07-20	206.83	206.83	206.83	206.83	189.10	46
2022-07-19	204.96	204.96	204.96	204.96	187.39	5
2022-07-14	205.55	205.55	204.24	204.36	186.85	627
2022-07-08	216.02	216.02	216.02	216.02	197.51	1
2022-07-07	217.44	217.48	215.72	216.67	198.10	16
2022-07-06	210.38	213.49	210.38	213.49	195.19	33
2022-07-01	216.24	216.24	216.24	216.24	197.71	18
2022-06-30	216.44	217.14	216.44	217.14	198.53	5
2022-06-29	218.00	218.00	214.45	214.75	196.35	1,179
2022-06-28	219.46	220.39	219.46	220.39	201.50	12
2022-06-22	205.74	209.49	205.74	209.49	191.54	44
2022-06-21	204.50	204.50	203.77	203.77	186.31	40
2022-06-17	198.44	198.76	198.44	198.60	181.58	158
2022-06-16	199.77	200.70	199.77	200.67	183.47	243
2022-06-13	205.51	208.50	205.51	208.50	190.63	4
2022-06-07	211.62	215.03	211.62	215.03	196.60	114
2022-06-01	207.77	207.77	207.77	207.77	189.96	20
2022-05-31	210.25	210.25	210.25	210.25	192.23	6
2022-05-26	205.49	210.78	205.49	210.78	192.72	6
2022-05-25	206.41	206.41	206.41	206.41	187.64	152
2022-05-19	199.48	199.48	199.48	199.48	181.34	14
2022-05-17	207.15	207.15	207.15	207.15	188.31	1

← NewerPage 16 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.