Huntington Ingalls Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	205.82	205.82	205.82	205.82	187.11	90
2022-05-12	207.23	208.45	202.80	202.80	184.36	5
2022-05-11	209.52	209.52	206.66	206.66	187.87	1
2022-05-06	217.40	217.40	215.59	215.59	195.98	7
2022-05-05	215.31	219.47	215.31	219.20	199.27	15
2022-04-29	216.25	216.53	216.25	216.53	196.84	85
2022-04-28	217.67	217.67	217.67	217.67	197.88	4
2022-04-25	219.12	219.12	219.12	219.12	199.20	150
2022-04-22	222.70	222.84	222.14	222.14	201.94	120
2022-04-21	222.70	222.82	222.70	222.82	202.56	6
2022-04-20	226.00	226.00	226.00	226.00	205.45	4
2022-04-19	224.30	224.30	223.04	223.04	202.76	260
2022-04-14	217.95	221.98	217.95	221.98	201.80	219
2022-04-07	207.73	207.73	207.73	207.73	188.84	2
2022-03-29	196.64	196.64	196.22	196.22	178.37	200
2022-03-24	203.03	203.03	203.03	203.03	184.56	1
2022-03-23	204.79	204.79	202.50	203.05	184.59	36
2022-03-22	198.78	201.97	198.78	201.97	183.61	21
2022-03-21	200.29	200.29	200.29	200.29	182.07	116
2022-03-18	192.06	192.29	192.06	192.29	174.81	693
2022-03-17	199.26	199.26	199.26	199.26	181.14	1
2022-03-16	191.25	194.01	190.66	194.01	176.37	17
2022-03-11	209.19	209.19	209.19	209.19	190.17	49
2022-03-10	209.74	209.74	209.74	209.74	190.66	132
2022-03-09	207.90	211.74	204.60	211.74	192.49	247
2022-03-08	219.52	219.52	214.98	214.98	195.43	76
2022-03-07	222.54	227.33	216.80	216.80	197.09	66
2022-03-04	211.00	211.23	211.00	211.23	192.02	53
2022-03-01	204.05	204.05	204.05	204.05	185.50	129
2022-02-28	201.63	201.63	201.21	201.21	182.91	8
2022-02-23	188.76	188.76	188.76	188.76	170.53	120
2022-02-22	185.85	186.61	185.85	186.61	168.58	2
2022-02-18	186.14	186.14	186.14	186.14	168.16	15
2022-02-17	183.90	184.09	183.90	184.09	166.30	8
2022-02-14	181.49	181.49	181.28	181.28	163.77	61
2022-02-10	187.69	187.69	182.40	182.40	164.78	7,759
2022-02-03	186.44	186.44	186.44	186.44	168.43	30
2022-02-02	184.98	185.30	184.52	184.52	166.69	1
2022-01-31	185.68	186.15	185.37	186.15	168.17	1
2022-01-24	188.97	191.35	188.97	191.35	172.86	11
2022-01-19	196.45	196.45	196.45	196.45	177.47	16
2022-01-18	195.56	195.56	192.20	193.97	175.23	35
2022-01-14	195.40	195.57	195.40	195.57	176.68	1
2022-01-13	197.42	197.42	196.16	196.16	177.20	10
2022-01-10	196.10	196.10	196.10	196.10	177.15	1
2021-12-20	183.03	183.03	177.90	177.90	160.71	77
2021-12-16	192.61	192.61	192.61	192.61	174.00	16
2021-12-15	185.00	185.00	184.85	184.85	166.99	10
2021-12-13	185.56	187.44	184.99	187.44	169.33	1
2021-12-10	188.08	188.08	188.08	188.08	169.91	1
2021-12-09	184.08	184.57	184.08	184.57	166.74	1
2021-12-07	185.48	185.48	185.48	185.48	167.56	4
2021-11-30	179.35	179.35	179.35	179.35	162.02	31
2021-11-26	182.35	184.66	182.35	183.67	165.93	11
2021-11-22	185.69	188.28	185.69	188.28	169.00	25
2021-11-17	188.32	188.32	187.33	187.33	168.14	5,920
2021-11-15	190.17	191.27	190.17	190.96	171.40	1
2021-11-09	194.00	194.00	194.00	194.00	174.13	1
2021-11-08	195.00	195.00	193.50	193.50	173.68	10
2021-11-04	193.42	194.03	192.62	193.93	174.07	143

← NewerPage 17 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.