Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 116.46 | 128.22 | 114.71 | 122.26 | 99.100 | 591,000 |
| 2015-08-05 | 116.65 | 118.80 | 115.77 | 117.12 | 94.934 | 444,300 |
| 2015-08-04 | 115.84 | 116.90 | 114.61 | 115.95 | 93.985 | 247,900 |
| 2015-08-03 | 117.03 | 117.03 | 115.06 | 115.73 | 93.807 | 278,200 |
| 2015-07-31 | 116.97 | 118.31 | 115.84 | 117.41 | 95.169 | 302,900 |
| 2015-07-30 | 117.00 | 117.76 | 115.04 | 116.61 | 94.520 | 249,900 |
| 2015-07-29 | 114.74 | 117.97 | 114.47 | 117.48 | 95.226 | 412,100 |
| 2015-07-28 | 113.22 | 114.99 | 112.27 | 114.86 | 93.102 | 299,000 |
| 2015-07-27 | 111.69 | 112.55 | 110.50 | 112.25 | 90.986 | 202,900 |
| 2015-07-24 | 114.94 | 115.52 | 111.72 | 112.04 | 90.816 | 249,500 |
| 2015-07-23 | 115.02 | 116.99 | 114.17 | 114.84 | 93.086 | 219,900 |
| 2015-07-22 | 114.96 | 115.15 | 113.96 | 114.70 | 92.972 | 232,100 |
| 2015-07-21 | 116.34 | 116.48 | 114.45 | 115.46 | 93.588 | 247,400 |
| 2015-07-20 | 117.10 | 117.26 | 115.87 | 116.17 | 94.164 | 181,900 |
| 2015-07-17 | 117.36 | 117.64 | 116.02 | 116.62 | 94.528 | 188,900 |
| 2015-07-16 | 116.74 | 117.62 | 115.62 | 117.59 | 95.315 | 249,300 |
| 2015-07-15 | 116.84 | 117.07 | 115.01 | 115.74 | 93.815 | 192,200 |
| 2015-07-14 | 115.98 | 117.35 | 115.02 | 117.11 | 94.926 | 283,700 |
| 2015-07-13 | 115.13 | 116.79 | 115.13 | 116.21 | 94.196 | 250,600 |
| 2015-07-10 | 114.00 | 114.88 | 113.30 | 114.17 | 92.543 | 213,600 |
| 2015-07-09 | 113.38 | 113.97 | 112.45 | 112.59 | 91.262 | 156,200 |
| 2015-07-08 | 113.14 | 113.75 | 111.30 | 111.93 | 90.727 | 407,100 |
| 2015-07-07 | 113.45 | 114.58 | 111.84 | 114.32 | 92.664 | 283,900 |
| 2015-07-06 | 111.87 | 113.79 | 111.65 | 113.26 | 91.805 | 318,100 |
| 2015-07-02 | 114.47 | 114.47 | 112.43 | 113.07 | 91.651 | 247,800 |
| 2015-07-01 | 113.57 | 114.45 | 112.92 | 113.79 | 92.235 | 346,200 |
| 2015-06-30 | 113.58 | 113.58 | 111.38 | 112.59 | 91.262 | 476,300 |
| 2015-06-29 | 113.71 | 114.11 | 112.25 | 112.45 | 91.148 | 288,600 |
| 2015-06-26 | 116.19 | 116.55 | 114.71 | 114.84 | 93.086 | 488,200 |
| 2015-06-25 | 116.70 | 117.08 | 115.74 | 116.19 | 94.180 | 239,400 |
| 2015-06-24 | 119.25 | 119.25 | 116.18 | 116.27 | 94.245 | 254,900 |
| 2015-06-23 | 117.89 | 119.37 | 116.41 | 119.30 | 96.701 | 429,000 |
| 2015-06-22 | 118.03 | 118.12 | 116.68 | 118.02 | 95.663 | 262,300 |
| 2015-06-19 | 117.68 | 118.61 | 117.43 | 117.44 | 95.193 | 326,700 |
| 2015-06-18 | 117.69 | 118.81 | 117.46 | 117.98 | 95.631 | 334,300 |
| 2015-06-17 | 117.00 | 117.98 | 116.04 | 117.58 | 95.307 | 285,100 |
| 2015-06-16 | 116.84 | 118.11 | 116.34 | 116.86 | 94.723 | 293,700 |
| 2015-06-15 | 117.10 | 117.82 | 115.50 | 116.70 | 94.593 | 336,200 |
| 2015-06-12 | 117.53 | 118.41 | 117.38 | 118.13 | 95.752 | 291,100 |
| 2015-06-11 | 118.82 | 119.57 | 118.10 | 118.53 | 96.077 | 564,200 |
| 2015-06-10 | 118.16 | 119.97 | 117.89 | 118.75 | 96.255 | 401,000 |
| 2015-06-09 | 119.08 | 119.08 | 117.32 | 117.44 | 95.193 | 251,400 |
| 2015-06-08 | 119.76 | 119.99 | 118.49 | 118.91 | 96.385 | 212,200 |
| 2015-06-05 | 119.01 | 119.74 | 117.72 | 119.67 | 97.001 | 222,800 |
| 2015-06-04 | 121.10 | 121.90 | 118.13 | 119.38 | 96.766 | 254,200 |
| 2015-06-03 | 122.56 | 123.57 | 121.35 | 121.78 | 98.711 | 252,800 |
| 2015-06-02 | 120.50 | 123.52 | 120.50 | 121.93 | 98.833 | 329,100 |
| 2015-06-01 | 124.92 | 124.92 | 121.14 | 121.73 | 98.670 | 572,000 |
| 2015-05-29 | 123.46 | 124.39 | 121.85 | 123.99 | 100.50 | 402,700 |
| 2015-05-28 | 123.46 | 124.16 | 122.54 | 123.41 | 100.03 | 254,300 |
| 2015-05-27 | 122.00 | 124.24 | 121.36 | 123.91 | 100.44 | 263,200 |
| 2015-05-26 | 122.19 | 122.73 | 121.90 | 122.33 | 98.833 | 377,200 |
| 2015-05-22 | 122.49 | 123.42 | 121.36 | 122.86 | 99.261 | 261,300 |
| 2015-05-21 | 122.72 | 123.68 | 122.10 | 123.13 | 99.479 | 242,200 |
| 2015-05-20 | 121.16 | 122.61 | 119.92 | 122.13 | 98.671 | 343,100 |
| 2015-05-19 | 120.00 | 121.49 | 119.65 | 120.49 | 97.346 | 395,600 |
| 2015-05-18 | 122.50 | 123.73 | 122.00 | 123.50 | 99.778 | 218,100 |
| 2015-05-15 | 124.06 | 124.31 | 122.55 | 122.90 | 99.293 | 257,600 |
| 2015-05-14 | 122.95 | 124.72 | 122.85 | 124.15 | 100.30 | 309,900 |
| 2015-05-13 | 121.64 | 123.07 | 121.02 | 122.59 | 99.043 | 444,400 |
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.