Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	193.90	194.16	190.28	190.45	157.66	401,800
2017-01-06	196.00	196.10	192.28	193.55	160.22	480,800
2017-01-05	192.11	197.28	191.19	195.61	161.93	850,700
2017-01-04	190.00	191.96	189.35	191.87	158.83	598,400
2017-01-03	185.00	189.17	184.81	189.05	156.50	378,600
2016-12-30	185.22	185.32	183.38	184.19	152.47	190,100
2016-12-29	184.10	186.19	183.90	184.65	152.86	199,500
2016-12-28	185.64	185.75	183.53	184.11	152.41	263,000
2016-12-27	188.17	188.63	183.65	185.45	153.52	443,000
2016-12-23	187.48	188.74	185.36	187.01	154.81	220,400
2016-12-22	185.69	189.17	185.41	187.90	155.55	351,100
2016-12-21	188.28	188.52	184.10	184.85	153.02	442,200
2016-12-20	183.52	188.20	183.52	187.96	155.60	439,700
2016-12-19	183.59	185.76	182.87	184.21	152.49	484,600
2016-12-16	179.61	183.45	179.61	182.40	150.99	930,500
2016-12-15	175.56	180.38	175.26	179.69	148.75	375,700
2016-12-14	176.74	178.76	175.97	176.23	145.88	344,100
2016-12-13	179.20	180.00	175.40	176.54	146.14	471,600
2016-12-12	179.33	179.74	174.07	178.20	147.52	660,900
2016-12-09	180.55	182.35	179.79	181.50	150.25	387,000
2016-12-08	184.08	184.98	180.96	181.20	150.00	412,200
2016-12-07	184.37	185.51	183.46	183.94	152.27	578,400
2016-12-06	182.43	185.11	180.78	183.87	152.21	548,300
2016-12-05	182.43	184.72	181.12	183.30	151.74	467,700
2016-12-02	179.27	183.25	179.17	180.85	149.71	586,500
2016-12-01	178.91	181.20	176.47	179.29	148.42	571,900
2016-11-30	181.55	182.74	177.06	178.76	147.98	2,473,500
2016-11-29	180.00	181.68	179.01	180.55	149.46	461,900
2016-11-28	180.55	180.66	178.28	180.02	149.02	520,800
2016-11-25	179.18	180.80	178.01	180.80	149.67	230,400
2016-11-23	178.55	181.15	175.72	177.72	147.12	618,700
2016-11-22	176.33	179.37	176.20	178.92	148.11	415,500
2016-11-21	177.14	177.71	174.94	176.20	145.36	556,800
2016-11-18	176.28	177.11	175.10	176.12	145.30	463,000
2016-11-17	175.11	178.00	173.47	176.91	145.95	606,500
2016-11-16	171.29	174.87	170.15	174.38	143.86	582,900
2016-11-15	178.41	178.41	170.90	171.25	141.28	678,300
2016-11-14	179.00	179.00	174.10	176.95	145.98	505,000
2016-11-11	173.50	175.16	169.87	174.61	144.05	476,600
2016-11-10	169.44	173.39	168.47	172.90	142.64	599,700
2016-11-09	153.62	169.05	153.60	167.59	138.26	1,105,600
2016-11-08	147.97	151.30	146.52	150.42	124.10	475,700
2016-11-07	147.93	149.54	147.79	148.94	122.87	517,300
2016-11-04	148.88	149.56	146.72	146.75	121.07	511,400
2016-11-03	155.00	156.11	148.48	148.74	122.71	817,300
2016-11-02	162.55	163.54	159.85	159.97	131.97	377,200
2016-11-01	161.67	162.74	160.19	161.57	133.29	271,000
2016-10-31	160.51	161.97	160.06	161.36	133.12	180,000
2016-10-28	159.09	161.43	159.09	160.07	132.06	180,300
2016-10-27	159.53	159.57	157.39	159.13	131.28	258,500
2016-10-26	155.82	159.62	155.05	159.29	131.41	331,900
2016-10-25	156.06	157.15	155.64	156.60	129.19	271,800
2016-10-24	157.40	157.50	155.78	155.98	128.68	237,400
2016-10-21	156.49	156.49	155.43	155.68	128.43	152,800
2016-10-20	159.19	159.45	156.86	157.19	129.68	205,600
2016-10-19	160.94	161.68	158.51	159.07	131.23	249,400
2016-10-18	159.93	161.52	159.32	160.58	132.48	197,400
2016-10-17	156.95	159.57	156.76	159.27	131.40	273,700
2016-10-14	156.04	157.37	156.04	156.60	129.19	179,100
2016-10-13	155.06	155.86	154.20	155.59	128.36	216,800

← NewerPage 42 of 66 · 3,921 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	1.3800 USD
2026-05-29	1.3800 USD
2026-02-27	1.3800 USD
2025-11-28	1.3800 USD
2025-08-29	1.3500 USD
2025-05-30	1.3500 USD
2025-02-28	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.