Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-30 | 114.66 | 121.01 | 113.58 | 119.94 | 97.592 | 652,200 |
| 2015-10-29 | 112.22 | 113.98 | 112.22 | 113.82 | 92.612 | 181,900 |
| 2015-10-28 | 111.01 | 112.95 | 110.16 | 112.71 | 91.709 | 319,500 |
| 2015-10-27 | 107.76 | 110.27 | 106.76 | 110.13 | 89.610 | 484,200 |
| 2015-10-26 | 108.71 | 108.78 | 107.24 | 107.64 | 87.584 | 297,900 |
| 2015-10-23 | 107.51 | 109.22 | 107.41 | 108.73 | 88.471 | 233,500 |
| 2015-10-22 | 105.62 | 107.44 | 105.40 | 106.67 | 86.794 | 212,300 |
| 2015-10-21 | 105.93 | 106.44 | 105.09 | 105.24 | 85.631 | 141,800 |
| 2015-10-20 | 104.59 | 106.36 | 104.41 | 105.22 | 85.615 | 244,500 |
| 2015-10-19 | 105.57 | 106.33 | 104.37 | 104.63 | 85.134 | 323,900 |
| 2015-10-16 | 108.18 | 108.33 | 105.45 | 106.24 | 86.445 | 156,200 |
| 2015-10-15 | 108.58 | 109.06 | 106.65 | 108.30 | 88.121 | 206,900 |
| 2015-10-14 | 109.98 | 110.75 | 108.22 | 108.61 | 88.373 | 239,900 |
| 2015-10-13 | 111.01 | 112.13 | 109.42 | 109.52 | 89.113 | 230,400 |
| 2015-10-12 | 113.54 | 113.54 | 111.56 | 111.89 | 91.042 | 198,600 |
| 2015-10-09 | 112.25 | 113.70 | 111.12 | 113.51 | 92.360 | 221,800 |
| 2015-10-08 | 109.62 | 112.18 | 109.05 | 111.47 | 90.700 | 234,200 |
| 2015-10-07 | 109.22 | 110.98 | 108.06 | 110.22 | 89.683 | 284,200 |
| 2015-10-06 | 108.49 | 109.40 | 107.99 | 108.30 | 88.121 | 225,900 |
| 2015-10-05 | 108.23 | 108.90 | 107.48 | 108.30 | 88.121 | 295,600 |
| 2015-10-02 | 104.23 | 106.94 | 103.58 | 106.94 | 87.014 | 188,700 |
| 2015-10-01 | 106.85 | 107.62 | 104.52 | 105.75 | 86.046 | 317,100 |
| 2015-09-30 | 106.75 | 107.66 | 105.65 | 107.15 | 87.185 | 245,500 |
| 2015-09-29 | 104.48 | 105.66 | 103.51 | 105.35 | 85.720 | 240,200 |
| 2015-09-28 | 104.89 | 105.55 | 103.43 | 103.98 | 84.606 | 304,200 |
| 2015-09-25 | 108.15 | 108.30 | 105.14 | 105.72 | 86.021 | 161,300 |
| 2015-09-24 | 105.79 | 107.53 | 104.99 | 107.08 | 87.128 | 244,700 |
| 2015-09-23 | 109.85 | 109.89 | 107.05 | 107.24 | 87.258 | 116,200 |
| 2015-09-22 | 109.24 | 110.13 | 108.08 | 109.01 | 88.698 | 199,500 |
| 2015-09-21 | 112.60 | 112.60 | 110.34 | 110.83 | 90.179 | 280,600 |
| 2015-09-18 | 114.12 | 114.40 | 111.20 | 111.60 | 90.806 | 481,600 |
| 2015-09-17 | 116.29 | 117.19 | 115.04 | 115.28 | 93.800 | 167,100 |
| 2015-09-16 | 116.43 | 116.80 | 115.02 | 116.40 | 94.711 | 245,500 |
| 2015-09-15 | 115.64 | 116.45 | 114.99 | 116.30 | 94.630 | 138,100 |
| 2015-09-14 | 115.38 | 115.39 | 114.03 | 115.04 | 93.605 | 146,700 |
| 2015-09-11 | 114.10 | 115.65 | 113.80 | 115.54 | 94.012 | 131,000 |
| 2015-09-10 | 114.85 | 116.91 | 114.06 | 115.23 | 93.759 | 238,200 |
| 2015-09-09 | 116.95 | 117.26 | 114.55 | 114.79 | 93.401 | 238,600 |
| 2015-09-08 | 114.52 | 116.09 | 113.37 | 116.00 | 94.386 | 270,500 |
| 2015-09-04 | 112.43 | 113.77 | 111.85 | 112.61 | 91.628 | 221,500 |
| 2015-09-03 | 114.40 | 116.18 | 113.64 | 113.99 | 92.750 | 506,100 |
| 2015-09-02 | 109.40 | 114.34 | 108.40 | 114.26 | 92.970 | 764,600 |
| 2015-09-01 | 110.90 | 112.26 | 106.97 | 107.55 | 87.510 | 867,100 |
| 2015-08-31 | 112.93 | 114.38 | 111.91 | 112.58 | 91.603 | 285,200 |
| 2015-08-28 | 112.50 | 114.13 | 111.48 | 113.57 | 92.409 | 393,000 |
| 2015-08-27 | 110.35 | 113.62 | 110.13 | 113.13 | 92.051 | 385,400 |
| 2015-08-26 | 106.53 | 109.53 | 105.40 | 109.39 | 89.008 | 364,800 |
| 2015-08-25 | 110.33 | 110.33 | 104.56 | 104.87 | 85.004 | 430,400 |
| 2015-08-24 | 103.81 | 112.01 | 102.76 | 107.36 | 87.023 | 609,700 |
| 2015-08-21 | 111.91 | 114.04 | 109.98 | 110.07 | 89.219 | 483,800 |
| 2015-08-20 | 117.70 | 118.06 | 112.67 | 112.78 | 91.416 | 403,200 |
| 2015-08-19 | 119.81 | 120.37 | 117.74 | 118.31 | 95.898 | 367,900 |
| 2015-08-18 | 119.75 | 121.40 | 119.56 | 120.53 | 97.698 | 208,400 |
| 2015-08-17 | 118.59 | 120.53 | 117.76 | 120.13 | 97.374 | 329,700 |
| 2015-08-14 | 116.91 | 119.80 | 116.61 | 119.20 | 96.620 | 288,900 |
| 2015-08-13 | 117.40 | 118.73 | 116.76 | 117.18 | 94.982 | 359,800 |
| 2015-08-12 | 117.98 | 117.99 | 114.64 | 117.69 | 95.396 | 410,900 |
| 2015-08-11 | 119.55 | 120.75 | 118.38 | 118.98 | 96.441 | 349,400 |
| 2015-08-10 | 117.02 | 121.03 | 116.49 | 120.55 | 97.714 | 368,900 |
| 2015-08-07 | 121.61 | 122.31 | 113.54 | 115.81 | 93.872 | 657,600 |
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.