Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-02-13 | 124.03 | 125.27 | 123.11 | 125.12 | 100.80 | 402,300 |
| 2015-02-12 | 122.85 | 124.58 | 121.83 | 124.10 | 99.981 | 284,900 |
| 2015-02-11 | 119.92 | 122.32 | 119.92 | 121.97 | 98.265 | 256,700 |
| 2015-02-10 | 120.00 | 120.72 | 118.88 | 120.49 | 97.072 | 176,000 |
| 2015-02-09 | 120.96 | 121.60 | 119.03 | 119.22 | 96.049 | 212,100 |
| 2015-02-06 | 120.60 | 122.49 | 120.14 | 121.71 | 98.055 | 375,200 |
| 2015-02-05 | 121.88 | 122.21 | 120.51 | 120.84 | 97.354 | 184,000 |
| 2015-02-04 | 121.17 | 121.93 | 120.42 | 120.86 | 97.370 | 208,100 |
| 2015-02-03 | 118.50 | 121.31 | 118.50 | 121.17 | 97.620 | 317,000 |
| 2015-02-02 | 116.72 | 118.06 | 114.61 | 118.01 | 95.074 | 223,800 |
| 2015-01-30 | 117.51 | 118.41 | 116.24 | 116.60 | 93.938 | 283,200 |
| 2015-01-29 | 118.53 | 118.92 | 116.65 | 118.49 | 95.461 | 224,700 |
| 2015-01-28 | 120.28 | 120.79 | 117.91 | 118.44 | 95.421 | 216,200 |
| 2015-01-27 | 117.65 | 119.69 | 117.65 | 119.05 | 95.912 | 309,700 |
| 2015-01-26 | 119.22 | 119.57 | 117.75 | 119.52 | 96.291 | 272,100 |
| 2015-01-23 | 119.40 | 119.83 | 117.87 | 119.61 | 96.363 | 258,900 |
| 2015-01-22 | 116.88 | 119.78 | 115.43 | 119.40 | 96.194 | 312,600 |
| 2015-01-21 | 114.60 | 116.11 | 114.01 | 115.91 | 93.382 | 285,900 |
| 2015-01-20 | 115.60 | 116.46 | 113.37 | 114.79 | 92.480 | 369,700 |
| 2015-01-16 | 112.28 | 115.83 | 112.28 | 115.65 | 93.173 | 274,000 |
| 2015-01-15 | 113.36 | 114.93 | 111.83 | 112.84 | 90.909 | 335,800 |
| 2015-01-14 | 113.15 | 115.16 | 112.33 | 113.53 | 91.465 | 432,700 |
| 2015-01-13 | 115.79 | 117.56 | 113.76 | 114.92 | 92.585 | 300,800 |
| 2015-01-12 | 116.46 | 116.54 | 114.16 | 115.50 | 93.052 | 254,300 |
| 2015-01-09 | 117.65 | 118.42 | 115.82 | 115.88 | 93.358 | 183,200 |
| 2015-01-08 | 115.08 | 117.91 | 114.57 | 117.74 | 94.857 | 341,100 |
| 2015-01-07 | 115.06 | 116.18 | 113.09 | 114.08 | 91.908 | 381,700 |
| 2015-01-06 | 111.74 | 115.04 | 111.01 | 114.28 | 92.069 | 438,300 |
| 2015-01-05 | 111.65 | 112.07 | 109.42 | 110.23 | 88.806 | 210,200 |
| 2015-01-02 | 112.49 | 113.39 | 110.59 | 111.91 | 90.160 | 198,100 |
| 2014-12-31 | 114.52 | 115.24 | 112.44 | 112.46 | 90.603 | 215,500 |
| 2014-12-30 | 114.51 | 115.27 | 114.18 | 114.33 | 92.109 | 133,400 |
| 2014-12-29 | 115.09 | 116.05 | 114.92 | 114.98 | 92.633 | 105,900 |
| 2014-12-26 | 115.37 | 115.79 | 114.21 | 115.48 | 93.036 | 92,500 |
| 2014-12-24 | 114.52 | 115.40 | 114.25 | 114.84 | 92.520 | 82,600 |
| 2014-12-23 | 115.37 | 116.29 | 114.48 | 114.60 | 92.327 | 317,800 |
| 2014-12-22 | 111.75 | 115.42 | 111.63 | 114.70 | 92.408 | 345,400 |
| 2014-12-19 | 110.00 | 111.62 | 109.93 | 111.34 | 89.701 | 385,400 |
| 2014-12-18 | 107.34 | 110.28 | 106.93 | 110.23 | 88.806 | 276,900 |
| 2014-12-17 | 104.90 | 107.22 | 103.78 | 106.84 | 86.075 | 232,400 |
| 2014-12-16 | 103.46 | 105.36 | 102.65 | 104.61 | 84.279 | 267,300 |
| 2014-12-15 | 104.34 | 104.36 | 102.52 | 103.73 | 83.570 | 234,600 |
| 2014-12-12 | 103.59 | 104.54 | 103.04 | 103.65 | 83.505 | 286,900 |
| 2014-12-11 | 104.53 | 105.67 | 104.40 | 104.74 | 84.383 | 173,300 |
| 2014-12-10 | 107.28 | 107.28 | 104.13 | 104.21 | 83.956 | 148,400 |
| 2014-12-09 | 106.77 | 108.11 | 105.79 | 107.71 | 86.776 | 188,600 |
| 2014-12-08 | 109.28 | 110.21 | 107.97 | 108.33 | 87.276 | 317,000 |
| 2014-12-05 | 108.00 | 110.00 | 108.00 | 109.34 | 88.089 | 287,800 |
| 2014-12-04 | 108.48 | 109.22 | 107.28 | 107.53 | 86.631 | 150,000 |
| 2014-12-03 | 107.68 | 109.45 | 107.39 | 109.28 | 88.041 | 192,100 |
| 2014-12-02 | 106.70 | 108.80 | 106.58 | 107.70 | 86.768 | 199,900 |
| 2014-12-01 | 108.20 | 109.05 | 107.02 | 107.09 | 86.277 | 227,500 |
| 2014-11-28 | 108.99 | 110.17 | 108.82 | 108.97 | 87.791 | 106,700 |
| 2014-11-26 | 109.90 | 110.25 | 108.87 | 109.44 | 88.170 | 109,400 |
| 2014-11-25 | 109.75 | 110.45 | 109.44 | 110.13 | 88.726 | 134,800 |
| 2014-11-24 | 107.96 | 110.11 | 107.96 | 110.06 | 88.347 | 154,500 |
| 2014-11-21 | 109.59 | 109.75 | 107.76 | 107.96 | 86.661 | 217,000 |
| 2014-11-20 | 108.20 | 108.99 | 108.03 | 108.44 | 87.047 | 192,700 |
| 2014-11-19 | 108.34 | 109.14 | 107.65 | 109.08 | 87.560 | 154,200 |
| 2014-11-18 | 108.51 | 109.00 | 108.16 | 108.69 | 87.247 | 299,500 |
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.