Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	155.06	155.86	154.20	155.59	128.36	216,800
2016-10-12	154.50	157.13	153.76	155.94	128.65	242,200
2016-10-11	155.85	155.85	153.23	154.14	127.16	250,500
2016-10-10	155.28	157.36	154.46	156.29	128.94	265,900
2016-10-07	155.80	155.83	153.94	155.28	128.10	373,300
2016-10-06	154.37	156.07	154.31	156.06	128.75	261,100
2016-10-05	154.48	155.34	153.79	154.62	127.56	279,000
2016-10-04	153.64	154.60	152.95	153.80	126.88	325,700
2016-10-03	153.25	153.63	151.67	153.52	126.65	243,600
2016-09-30	154.15	154.37	151.99	153.42	126.57	292,200
2016-09-29	154.70	154.79	151.19	152.53	125.84	180,400
2016-09-28	153.91	155.26	153.02	154.81	127.72	207,700
2016-09-27	154.96	155.55	153.59	153.85	126.92	232,600
2016-09-26	153.27	155.54	152.98	154.52	127.48	266,600
2016-09-23	153.14	154.49	152.75	153.46	126.60	266,900
2016-09-22	151.15	154.35	150.77	154.03	127.07	396,100
2016-09-21	149.17	150.19	149.10	150.05	123.79	684,200
2016-09-20	150.40	151.19	149.07	149.11	123.01	535,700
2016-09-19	156.88	157.70	154.50	154.67	127.60	541,500
2016-09-16	159.49	159.90	156.15	156.36	129.00	488,100
2016-09-15	159.25	160.35	158.20	159.89	131.91	386,100
2016-09-14	161.33	162.38	159.14	159.47	131.56	257,900
2016-09-13	163.28	163.48	160.80	160.90	132.74	179,700
2016-09-12	162.00	165.13	160.24	164.08	135.36	246,700
2016-09-09	165.80	166.11	162.88	162.92	134.41	202,000
2016-09-08	166.73	167.42	166.01	166.59	137.44	188,700
2016-09-07	166.35	167.12	166.16	166.46	137.33	263,600
2016-09-06	166.24	167.48	166.24	167.04	137.81	226,100
2016-09-02	166.00	167.46	165.96	166.71	137.53	194,500
2016-09-01	165.17	166.51	165.17	165.96	136.92	229,500
2016-08-31	165.14	165.39	162.54	165.17	136.26	278,200
2016-08-30	166.30	166.89	164.58	165.42	136.47	240,400
2016-08-29	165.68	167.38	165.68	166.99	137.77	137,900
2016-08-26	167.25	168.51	165.17	165.86	136.83	188,400
2016-08-25	166.43	167.49	165.61	166.75	137.57	152,200
2016-08-24	167.29	167.52	165.98	166.63	137.47	105,400
2016-08-23	169.11	169.63	166.91	167.39	137.68	210,900
2016-08-22	168.18	169.15	167.51	168.46	138.56	160,300
2016-08-19	167.46	167.82	166.13	167.77	138.00	225,800
2016-08-18	165.85	167.77	165.85	167.44	137.72	405,400
2016-08-17	164.60	166.09	164.22	165.88	136.44	251,100
2016-08-16	168.58	168.58	165.18	165.24	135.91	189,400
2016-08-15	167.62	169.48	166.80	169.28	139.24	231,000
2016-08-12	167.47	168.05	166.27	166.80	137.20	290,200
2016-08-11	167.86	169.37	167.01	167.87	138.08	385,700
2016-08-10	169.08	169.65	166.73	166.90	137.28	473,000
2016-08-09	168.10	169.37	167.89	169.28	139.24	318,800
2016-08-08	170.14	170.34	167.74	167.76	137.99	289,200
2016-08-05	172.45	173.38	169.77	169.98	139.81	411,500
2016-08-04	174.09	177.10	172.10	172.79	142.12	460,200
2016-08-03	173.14	174.39	172.43	174.09	143.19	517,200
2016-08-02	172.56	173.70	171.96	172.60	141.97	320,800
2016-08-01	172.25	174.25	172.03	172.74	142.08	435,200
2016-07-29	172.53	173.27	171.71	172.58	141.95	191,800
2016-07-28	171.67	172.87	171.54	172.56	141.94	214,200
2016-07-27	171.09	172.31	170.70	171.52	141.08	325,000
2016-07-26	169.59	171.58	169.59	170.82	140.50	278,300
2016-07-25	169.01	169.72	168.05	168.51	138.60	214,400
2016-07-22	168.32	169.44	167.26	169.13	139.11	223,400
2016-07-21	170.00	170.04	168.22	168.82	138.86	222,300

← NewerPage 43 of 66 · 3,922 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.