Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	169.94	170.40	169.01	169.67	139.56	228,400
2016-07-19	170.04	171.87	168.33	169.42	139.35	494,400
2016-07-18	172.62	172.62	170.20	170.33	140.10	195,400
2016-07-15	172.36	172.83	171.50	171.61	141.15	229,000
2016-07-14	174.38	174.59	171.81	171.97	141.45	254,300
2016-07-13	173.64	174.04	173.05	173.15	142.42	318,400
2016-07-12	174.88	176.26	172.39	173.14	142.41	214,400
2016-07-11	173.02	174.99	172.87	173.86	143.00	208,900
2016-07-08	171.83	173.42	171.39	172.52	141.90	301,600
2016-07-07	172.37	172.69	170.43	171.33	140.92	248,200
2016-07-06	170.49	173.19	169.04	172.40	141.80	378,200
2016-07-05	168.29	170.58	167.11	170.30	140.08	353,600
2016-07-01	169.34	170.79	167.40	168.33	138.46	350,700
2016-06-30	164.75	168.03	164.38	168.03	138.21	439,100
2016-06-29	162.50	165.54	161.79	164.45	135.26	480,300
2016-06-28	159.71	160.87	158.24	160.85	132.30	304,800
2016-06-27	160.00	160.38	156.97	159.10	130.86	322,100
2016-06-24	158.16	162.45	157.90	160.72	132.20	732,500
2016-06-23	163.59	163.59	161.65	163.00	134.07	213,000
2016-06-22	162.05	162.71	161.69	162.00	133.25	220,100
2016-06-21	161.30	162.00	160.46	161.30	132.67	279,900
2016-06-20	161.44	162.18	160.47	160.63	132.12	233,900
2016-06-17	159.93	160.05	158.26	159.75	131.40	352,600
2016-06-16	158.91	159.94	157.45	159.25	130.99	162,600
2016-06-15	159.96	160.49	158.66	159.76	131.41	217,000
2016-06-14	159.37	159.74	158.25	159.29	131.02	186,500
2016-06-13	161.97	162.49	159.36	159.50	131.19	220,400
2016-06-10	163.06	164.22	162.51	163.16	134.20	354,000
2016-06-09	162.52	164.04	161.81	163.75	134.69	375,100
2016-06-08	158.10	163.27	158.10	162.78	133.89	531,100
2016-06-07	158.78	159.50	157.50	158.12	130.06	337,900
2016-06-06	157.85	158.95	157.25	158.42	130.30	314,600
2016-06-03	156.65	158.00	156.44	157.59	129.62	335,200
2016-06-02	156.50	156.97	155.90	156.74	128.92	374,300
2016-06-01	152.82	156.77	152.82	156.62	128.82	320,300
2016-05-31	155.12	155.49	152.09	153.41	126.18	247,200
2016-05-27	153.92	155.17	153.46	154.67	127.22	318,300
2016-05-26	152.26	154.28	152.26	154.22	126.85	258,400
2016-05-25	151.55	152.69	151.31	151.82	124.88	238,500
2016-05-24	149.48	152.06	148.56	151.56	124.25	454,000
2016-05-23	154.93	154.93	153.40	154.12	126.35	271,500
2016-05-20	154.52	155.49	153.46	154.52	126.68	271,500
2016-05-19	153.50	154.57	152.54	154.04	126.28	156,500
2016-05-18	153.48	155.77	152.75	154.33	126.52	308,900
2016-05-17	154.06	154.99	152.86	153.92	126.19	257,700
2016-05-16	153.19	155.37	152.29	154.27	126.47	289,900
2016-05-13	153.45	154.17	150.86	152.24	124.81	317,000
2016-05-12	154.17	154.81	152.33	153.62	125.94	307,100
2016-05-11	156.48	157.39	153.03	153.67	125.98	300,200
2016-05-10	155.24	156.95	154.38	156.17	128.03	601,800
2016-05-09	154.52	155.19	152.58	154.36	126.55	320,700
2016-05-06	151.98	156.82	151.65	155.20	127.24	724,500
2016-05-05	145.60	153.41	145.20	151.13	123.90	461,800
2016-05-04	144.87	145.81	143.34	145.13	118.98	366,900
2016-05-03	144.80	146.47	144.39	145.95	119.65	252,200
2016-05-02	144.93	146.16	144.52	145.97	119.67	238,700
2016-04-29	144.66	145.47	143.59	144.77	118.68	321,500
2016-04-28	146.00	146.40	144.29	145.16	119.00	283,200
2016-04-27	144.56	146.90	143.47	146.42	120.04	262,300
2016-04-26	143.55	144.85	142.76	144.38	118.36	256,800

← NewerPage 44 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.