Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	122.98	123.53	121.41	122.45	100.01	368,800
2016-01-27	123.27	124.53	120.87	122.16	99.771	446,600
2016-01-26	122.35	125.11	122.35	124.78	101.91	192,100
2016-01-25	122.68	123.29	121.57	121.86	99.526	421,900
2016-01-22	122.55	123.73	121.91	122.86	100.34	434,300
2016-01-21	122.03	123.54	120.31	121.41	99.159	672,600
2016-01-20	121.04	123.29	118.20	121.98	99.624	462,800
2016-01-19	124.82	124.92	119.65	121.80	99.477	428,200
2016-01-15	122.29	124.83	121.82	123.65	100.99	420,100
2016-01-14	123.18	126.51	120.78	124.96	102.06	431,100
2016-01-13	128.02	129.92	121.72	122.91	100.38	538,400
2016-01-12	127.37	129.65	127.18	129.02	105.37	390,500
2016-01-11	127.85	128.87	125.77	126.47	103.29	324,500
2016-01-08	127.75	130.28	126.15	127.22	103.90	510,300
2016-01-07	125.42	127.11	123.30	124.89	102.00	377,900
2016-01-06	125.88	127.58	125.08	127.47	104.11	375,600
2016-01-05	124.22	127.63	123.86	127.02	103.74	365,800
2016-01-04	124.97	124.97	122.35	124.22	101.45	327,200
2015-12-31	127.06	128.49	125.65	126.85	103.60	260,700
2015-12-30	129.18	129.23	127.36	127.64	104.25	135,700
2015-12-29	129.40	130.36	128.49	129.48	105.75	134,200
2015-12-28	129.31	129.96	126.63	128.29	104.78	132,800
2015-12-24	128.45	130.38	128.10	129.45	105.73	67,500
2015-12-23	128.89	129.92	127.67	128.42	104.88	139,200
2015-12-22	127.69	128.23	126.09	127.75	104.34	223,700
2015-12-21	126.61	127.96	125.90	127.25	103.93	281,600
2015-12-18	126.99	127.14	124.90	125.45	102.46	491,100
2015-12-17	128.64	129.52	126.91	126.99	103.72	222,800
2015-12-16	128.22	129.43	126.74	128.57	105.01	212,800
2015-12-15	127.42	127.79	126.23	126.96	103.69	351,400
2015-12-14	126.73	127.23	124.90	126.41	103.24	303,000
2015-12-11	126.70	127.61	126.07	126.58	103.38	211,100
2015-12-10	128.56	129.62	127.74	128.48	104.93	198,300
2015-12-09	130.10	131.48	128.46	128.66	105.08	294,500
2015-12-08	130.88	131.72	130.02	130.58	106.65	335,100
2015-12-07	133.08	133.08	131.08	132.53	108.24	260,400
2015-12-04	130.32	133.48	129.22	133.08	108.69	259,000
2015-12-03	131.36	132.41	128.93	130.10	106.26	309,100
2015-12-02	133.38	133.38	130.69	131.21	107.16	207,600
2015-12-01	131.19	133.87	130.42	133.75	109.24	332,700
2015-11-30	132.83	132.83	130.25	130.92	106.93	305,400
2015-11-27	132.80	133.28	131.17	132.77	108.44	106,000
2015-11-25	133.85	134.50	131.60	132.30	108.05	215,900
2015-11-24	133.40	133.86	131.18	133.85	109.32	272,600
2015-11-23	135.07	135.57	132.88	133.67	108.76	194,500
2015-11-20	135.30	136.55	133.52	134.52	109.46	271,700
2015-11-19	132.39	134.22	130.61	134.08	109.10	376,700
2015-11-18	132.00	132.60	130.28	131.43	106.94	416,600
2015-11-17	132.05	133.86	130.73	131.75	107.20	312,800
2015-11-16	128.09	131.58	127.37	131.45	106.96	315,300
2015-11-13	127.51	128.08	126.20	127.49	103.74	278,800
2015-11-12	129.19	130.14	127.99	127.99	104.14	310,500
2015-11-11	129.16	131.07	127.95	130.58	106.25	543,400
2015-11-10	127.57	128.75	125.98	128.16	104.28	407,200
2015-11-09	128.77	128.96	125.81	127.58	103.81	319,500
2015-11-06	130.97	131.08	126.91	129.00	104.96	439,100
2015-11-05	121.57	131.19	120.70	130.13	105.88	820,100
2015-11-04	122.10	122.34	119.25	120.37	97.942	504,700
2015-11-03	120.58	121.78	119.68	121.63	98.967	298,100
2015-11-02	120.30	121.93	117.90	121.08	98.519	343,100

← NewerPage 46 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.