Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	143.48	144.53	142.17	143.01	117.24	167,800
2016-04-22	143.38	144.61	142.79	144.20	118.22	270,900
2016-04-21	143.86	144.61	142.79	143.75	117.85	213,700
2016-04-20	144.39	144.42	142.97	144.06	118.10	219,800
2016-04-19	144.25	145.28	143.46	144.47	118.44	394,100
2016-04-18	142.00	143.95	142.00	143.95	118.01	255,800
2016-04-15	143.19	143.55	141.51	142.97	117.21	331,500
2016-04-14	143.32	143.74	141.41	143.62	117.74	348,400
2016-04-13	142.66	143.50	141.20	143.14	117.35	274,200
2016-04-12	139.71	142.15	138.17	141.31	115.85	267,500
2016-04-11	137.32	140.80	136.95	139.09	114.03	335,500
2016-04-08	140.18	140.48	138.75	139.42	114.30	354,500
2016-04-07	139.72	140.30	137.17	138.94	113.90	437,300
2016-04-06	137.09	140.78	136.76	140.69	115.34	351,600
2016-04-05	136.81	138.37	136.50	137.35	112.60	221,100
2016-04-04	137.49	138.48	136.41	137.90	113.05	232,800
2016-04-01	136.00	138.12	135.51	137.46	112.69	298,200
2016-03-31	138.50	139.93	136.49	136.94	112.27	371,600
2016-03-30	138.91	140.70	138.20	138.46	113.51	273,200
2016-03-29	136.70	138.85	136.12	138.18	113.28	513,100
2016-03-28	138.29	138.29	136.24	137.05	112.36	162,100
2016-03-24	137.64	138.10	135.42	137.33	112.58	230,400
2016-03-23	136.88	140.07	136.88	138.39	113.45	262,100
2016-03-22	137.81	138.50	137.05	137.59	112.80	171,900
2016-03-21	137.92	139.65	137.24	137.84	113.00	226,100
2016-03-18	137.08	139.44	137.08	138.52	113.56	344,100
2016-03-17	135.43	138.13	134.58	137.58	112.79	312,200
2016-03-16	134.32	135.70	133.25	135.41	111.01	163,100
2016-03-15	132.20	134.75	131.88	134.33	110.13	217,200
2016-03-14	132.03	134.09	131.25	132.61	108.72	236,000
2016-03-11	132.96	135.94	132.36	134.06	109.90	249,600
2016-03-10	132.07	132.67	130.89	131.94	108.17	267,200
2016-03-09	130.62	132.59	130.19	131.68	107.95	304,900
2016-03-08	131.90	131.90	129.53	130.08	106.64	267,500
2016-03-07	133.01	133.27	131.09	132.28	108.44	297,400
2016-03-04	131.60	134.84	131.48	133.81	109.70	298,700
2016-03-03	131.33	133.57	131.23	133.54	109.48	228,700
2016-03-02	132.43	132.97	130.43	131.47	107.78	393,300
2016-03-01	132.45	133.61	131.26	132.81	108.47	332,800
2016-02-29	133.74	134.29	130.81	131.06	107.04	404,500
2016-02-26	135.07	135.23	133.50	133.55	109.07	265,600
2016-02-25	132.86	135.00	132.29	133.99	109.43	289,700
2016-02-24	131.60	133.52	130.11	132.86	108.51	372,900
2016-02-23	133.84	135.72	132.04	132.88	108.53	399,600
2016-02-22	132.12	135.60	132.04	134.53	109.87	472,300
2016-02-19	131.83	133.11	130.32	133.01	108.63	361,500
2016-02-18	132.00	133.73	128.56	133.02	108.64	613,400
2016-02-17	134.59	135.22	132.73	134.86	110.14	514,400
2016-02-16	132.61	134.47	130.23	134.34	109.72	402,500
2016-02-12	129.27	131.63	128.50	131.30	107.24	463,500
2016-02-11	125.59	129.40	124.64	128.43	104.89	544,900
2016-02-10	126.14	130.59	125.65	129.44	105.72	501,200
2016-02-09	123.20	126.68	122.91	125.46	102.47	623,600
2016-02-08	126.27	126.45	123.37	125.17	102.23	386,300
2016-02-05	125.73	126.35	124.47	125.38	102.40	352,300
2016-02-04	125.56	128.00	124.50	125.95	102.87	359,900
2016-02-03	125.92	126.26	123.32	125.63	102.61	288,700
2016-02-02	125.65	126.22	124.19	124.58	101.75	266,100
2016-02-01	126.65	127.98	125.07	126.72	103.50	346,300
2016-01-29	122.95	127.98	122.48	127.88	104.44	376,800

← NewerPage 45 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.