Huntington Ingalls Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	189.23	192.76	188.25	192.56	184.63	4,521
2024-11-01	185.13	191.24	185.12	188.30	180.54	1,116
2024-10-31	229.00	229.00	187.98	188.62	180.85	1,434
2024-10-30	254.24	257.97	252.59	252.70	242.29	19
2024-10-29	254.00	259.17	254.00	256.44	245.88	154
2024-10-28	255.08	255.94	252.76	254.80	244.30	37
2024-10-25	258.98	258.98	252.69	253.35	242.91	23
2024-10-24	253.67	257.65	253.67	255.47	244.95	4,055
2024-10-23	258.10	258.10	254.38	254.93	244.43	286
2024-10-22	260.34	262.07	256.11	256.95	246.37	518
2024-10-21	262.65	264.27	259.96	261.53	250.76	65
2024-10-18	261.81	263.33	261.29	262.43	251.62	71
2024-10-17	260.01	262.66	258.97	259.55	248.86	131
2024-10-16	261.51	261.51	257.63	260.80	250.06	19
2024-10-15	258.21	262.28	256.85	261.85	251.06	492
2024-10-14	262.99	262.99	258.34	261.58	250.81	8
2024-10-11	252.85	257.88	252.85	257.88	247.25	151
2024-10-10	247.37	253.54	247.16	250.87	240.54	605
2024-10-09	259.59	259.65	256.95	258.04	247.41	146
2024-10-08	254.12	258.94	254.12	257.04	246.45	39
2024-10-07	257.59	258.43	255.77	256.95	246.37	21
2024-10-04	261.75	261.75	256.34	257.07	246.48	32
2024-10-03	261.33	262.40	258.66	259.87	249.17	32
2024-10-02	265.88	267.28	264.24	264.24	253.36	36
2024-10-01	265.62	267.14	262.50	267.02	256.02	204
2024-09-27	261.16	262.29	256.66	262.29	251.49	46
2024-09-26	259.11	260.35	256.82	260.35	249.63	51
2024-09-25	262.57	262.57	258.14	258.21	247.58	134
2024-09-24	265.00	267.58	258.13	259.89	249.19	134
2024-09-23	268.45	270.08	267.80	269.00	257.92	37
2024-09-20	268.00	269.60	266.48	268.68	257.61	23
2024-09-19	270.58	271.73	269.76	270.53	259.39	55
2024-09-18	268.12	268.12	265.98	266.64	255.66	26
2024-09-17	262.86	266.52	262.86	266.39	255.42	416
2024-09-16	263.37	267.01	263.37	265.58	254.64	114
2024-09-13	262.63	262.63	257.02	261.41	250.64	45
2024-09-12	258.54	258.54	256.83	258.42	247.78	27
2024-09-11	262.81	262.81	255.07	255.79	245.25	178
2024-09-10	266.51	266.58	264.17	264.17	253.29	11
2024-09-09	269.57	270.39	268.53	268.53	257.47	113
2024-09-06	272.43	275.19	269.72	270.00	258.88	71
2024-09-05	273.54	273.54	270.28	270.72	259.57	100
2024-09-04	274.90	276.47	274.90	275.97	264.60	36
2024-09-03	281.34	283.95	276.23	277.09	265.68	307
2024-08-30	283.33	284.55	279.73	279.73	268.21	14
2024-08-29	279.92	285.23	278.78	284.95	271.97	284
2024-08-28	276.44	279.42	276.44	278.36	265.68	86
2024-08-27	276.41	277.84	275.04	277.84	265.18	108
2024-08-23	273.11	275.02	271.46	272.98	260.55	75
2024-08-22	269.95	271.32	269.95	271.32	258.95	17
2024-08-21	269.61	271.14	269.61	270.97	258.62	5
2024-08-20	271.73	272.33	271.73	272.10	259.70	3
2024-08-19	270.20	271.90	269.14	271.90	259.51	5
2024-08-16	267.24	271.38	267.24	271.38	259.01	314
2024-08-15	269.69	270.15	265.38	269.97	257.66	79
2024-08-14	263.00	268.16	262.40	267.64	255.45	68
2024-08-13	266.80	266.80	261.00	261.00	249.11	204
2024-08-12	259.86	263.83	258.99	262.34	250.38	132
2024-08-09	257.87	261.00	256.55	260.32	248.46	81
2024-08-08	255.04	259.12	255.04	255.49	243.84	99

← NewerPage 9 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.