Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 120.03 | 121.51 | 119.38 | 120.67 | 97.491 | 504,100 |
| 2015-05-11 | 118.55 | 121.90 | 118.51 | 120.95 | 97.718 | 636,100 |
| 2015-05-08 | 121.42 | 122.57 | 116.90 | 118.75 | 95.940 | 1,286,800 |
| 2015-05-07 | 128.81 | 128.81 | 120.52 | 123.53 | 99.802 | 1,337,700 |
| 2015-05-06 | 134.33 | 134.92 | 132.93 | 133.73 | 108.04 | 293,900 |
| 2015-05-05 | 135.93 | 136.16 | 133.68 | 133.87 | 108.16 | 300,800 |
| 2015-05-04 | 133.64 | 136.24 | 132.09 | 135.66 | 109.60 | 231,900 |
| 2015-05-01 | 132.06 | 134.54 | 131.41 | 133.96 | 108.23 | 291,600 |
| 2015-04-30 | 135.64 | 136.58 | 131.32 | 131.59 | 106.31 | 433,200 |
| 2015-04-29 | 137.03 | 137.70 | 136.58 | 136.69 | 110.43 | 199,000 |
| 2015-04-28 | 137.50 | 138.70 | 136.12 | 137.22 | 110.86 | 203,400 |
| 2015-04-27 | 139.54 | 140.10 | 137.17 | 138.12 | 111.59 | 193,000 |
| 2015-04-24 | 139.12 | 139.91 | 138.69 | 139.56 | 112.75 | 131,300 |
| 2015-04-23 | 138.94 | 139.99 | 138.51 | 139.01 | 112.31 | 209,600 |
| 2015-04-22 | 139.15 | 140.15 | 137.34 | 139.76 | 112.91 | 169,200 |
| 2015-04-21 | 139.06 | 139.77 | 138.12 | 139.21 | 112.47 | 353,000 |
| 2015-04-20 | 137.96 | 138.90 | 137.50 | 138.16 | 111.62 | 189,700 |
| 2015-04-17 | 139.41 | 139.41 | 136.83 | 137.50 | 111.09 | 156,800 |
| 2015-04-16 | 139.94 | 140.93 | 138.74 | 140.56 | 113.56 | 259,000 |
| 2015-04-15 | 140.21 | 140.70 | 139.24 | 139.73 | 112.89 | 228,100 |
| 2015-04-14 | 140.20 | 140.84 | 138.74 | 139.00 | 112.30 | 270,100 |
| 2015-04-13 | 141.30 | 141.70 | 139.98 | 140.25 | 113.31 | 263,700 |
| 2015-04-10 | 140.23 | 142.02 | 140.23 | 142.00 | 114.72 | 240,600 |
| 2015-04-09 | 140.16 | 140.81 | 139.46 | 140.34 | 113.38 | 208,300 |
| 2015-04-08 | 141.62 | 142.49 | 140.40 | 140.82 | 113.77 | 232,100 |
| 2015-04-07 | 141.38 | 142.99 | 141.26 | 141.42 | 114.26 | 193,200 |
| 2015-04-06 | 138.78 | 141.54 | 138.65 | 141.38 | 114.22 | 188,200 |
| 2015-04-02 | 140.62 | 141.69 | 138.75 | 139.44 | 112.66 | 162,100 |
| 2015-04-01 | 139.93 | 140.79 | 137.66 | 140.63 | 113.62 | 234,200 |
| 2015-03-31 | 141.46 | 142.02 | 139.24 | 140.15 | 113.23 | 287,300 |
| 2015-03-30 | 139.01 | 142.77 | 138.45 | 141.91 | 114.65 | 388,900 |
| 2015-03-27 | 138.41 | 139.31 | 137.13 | 137.63 | 111.19 | 460,400 |
| 2015-03-26 | 137.79 | 139.28 | 137.12 | 138.30 | 111.74 | 286,100 |
| 2015-03-25 | 142.24 | 142.33 | 137.86 | 138.00 | 111.49 | 213,700 |
| 2015-03-24 | 142.47 | 143.73 | 141.28 | 142.24 | 114.92 | 268,500 |
| 2015-03-23 | 143.15 | 143.58 | 141.03 | 142.23 | 114.91 | 260,400 |
| 2015-03-20 | 141.95 | 144.00 | 141.49 | 143.07 | 115.59 | 406,000 |
| 2015-03-19 | 141.67 | 141.94 | 140.06 | 141.33 | 114.18 | 195,000 |
| 2015-03-18 | 140.23 | 141.71 | 138.46 | 141.48 | 114.30 | 209,000 |
| 2015-03-17 | 139.04 | 140.69 | 137.86 | 140.36 | 113.40 | 244,000 |
| 2015-03-16 | 140.17 | 141.15 | 138.75 | 139.43 | 112.65 | 368,800 |
| 2015-03-13 | 140.11 | 141.63 | 138.42 | 139.33 | 112.57 | 254,200 |
| 2015-03-12 | 140.06 | 141.13 | 138.94 | 140.65 | 113.63 | 244,300 |
| 2015-03-11 | 137.75 | 138.99 | 136.62 | 138.91 | 112.23 | 327,400 |
| 2015-03-10 | 138.25 | 138.92 | 136.95 | 137.33 | 110.95 | 317,100 |
| 2015-03-09 | 137.66 | 140.38 | 136.84 | 139.29 | 112.53 | 362,900 |
| 2015-03-06 | 139.65 | 139.98 | 136.15 | 137.07 | 110.74 | 449,100 |
| 2015-03-05 | 143.06 | 143.06 | 140.60 | 140.88 | 113.82 | 256,900 |
| 2015-03-04 | 141.55 | 143.30 | 140.39 | 142.92 | 115.47 | 417,300 |
| 2015-03-03 | 142.49 | 143.77 | 140.88 | 142.19 | 114.55 | 302,600 |
| 2015-03-02 | 141.33 | 143.83 | 140.31 | 143.55 | 115.65 | 579,500 |
| 2015-02-27 | 143.00 | 143.06 | 141.18 | 141.33 | 113.86 | 328,100 |
| 2015-02-26 | 141.10 | 143.86 | 140.91 | 142.64 | 114.92 | 385,800 |
| 2015-02-25 | 140.13 | 143.53 | 139.45 | 142.07 | 114.46 | 488,800 |
| 2015-02-24 | 140.67 | 142.28 | 138.43 | 139.67 | 112.52 | 648,900 |
| 2015-02-23 | 137.72 | 142.42 | 137.72 | 142.41 | 114.73 | 533,300 |
| 2015-02-20 | 133.00 | 137.80 | 132.45 | 137.69 | 110.93 | 821,900 |
| 2015-02-19 | 132.00 | 138.78 | 129.37 | 133.00 | 107.15 | 1,074,000 |
| 2015-02-18 | 125.20 | 128.45 | 125.20 | 128.41 | 103.45 | 528,900 |
| 2015-02-17 | 125.41 | 126.99 | 125.02 | 125.51 | 101.12 | 420,600 |
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.