Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	107.67	108.25	107.48	108.05	86.734	185,000
2014-11-14	107.58	108.61	107.25	107.85	86.573	228,600
2014-11-13	108.28	108.89	107.59	107.83	86.557	273,100
2014-11-12	108.15	108.57	107.60	108.36	86.982	188,400
2014-11-11	109.84	110.38	107.08	108.28	86.918	346,100
2014-11-10	107.17	109.66	106.84	109.56	87.946	408,000
2014-11-07	106.00	107.02	105.50	106.83	85.754	546,100
2014-11-06	100.70	105.94	100.00	105.92	85.024	326,000
2014-11-05	105.76	106.27	104.61	104.96	84.253	279,500
2014-11-04	105.20	105.83	104.74	105.49	84.679	360,300
2014-11-03	105.35	106.32	104.39	105.24	84.478	223,200
2014-10-31	105.00	106.00	104.63	105.82	84.944	251,600
2014-10-30	103.54	103.97	102.67	103.92	83.418	235,600
2014-10-29	101.99	103.44	101.79	103.31	82.929	298,200
2014-10-28	99.240	102.03	99.170	102.02	81.893	257,100
2014-10-27	97.500	98.970	97.040	98.910	79.397	331,300
2014-10-24	97.720	97.960	97.040	97.650	78.385	253,800
2014-10-23	97.430	98.870	97.400	97.730	78.450	187,100
2014-10-22	97.000	98.380	96.120	96.230	77.245	183,900
2014-10-21	93.270	96.870	93.270	96.840	77.735	257,900
2014-10-20	93.780	94.060	92.570	93.170	74.789	380,400
2014-10-17	93.850	94.630	93.320	94.340	75.728	467,400
2014-10-16	91.500	93.390	91.100	92.530	74.275	442,200
2014-10-15	92.250	94.070	90.460	93.310	74.902	425,700
2014-10-14	92.800	94.890	92.400	93.910	75.383	324,500
2014-10-13	95.230	96.120	92.290	92.370	74.147	421,600
2014-10-10	97.490	98.090	95.260	95.300	76.499	408,500
2014-10-09	98.950	99.020	97.580	97.910	78.594	313,300
2014-10-08	98.530	99.520	97.230	99.400	79.790	448,300
2014-10-07	101.57	101.57	98.270	98.410	78.995	539,700
2014-10-06	103.84	104.03	101.60	101.93	81.821	305,200
2014-10-03	103.62	104.47	103.19	103.93	83.426	224,700
2014-10-02	103.00	103.87	102.00	102.90	82.600	318,100
2014-10-01	103.80	103.80	101.39	103.04	82.712	441,700
2014-09-30	105.04	105.45	104.05	104.21	83.651	241,700
2014-09-29	103.99	105.32	103.72	105.20	84.446	204,400
2014-09-26	104.15	105.15	103.53	104.88	84.189	263,100
2014-09-25	103.95	104.26	103.24	104.10	83.563	273,400
2014-09-24	103.46	104.51	103.05	104.41	83.812	334,600
2014-09-23	104.25	104.34	103.39	103.56	83.129	220,100
2014-09-22	105.61	105.61	103.80	104.36	83.772	178,000
2014-09-19	107.60	108.23	105.71	105.88	84.992	354,800
2014-09-18	107.61	107.89	107.00	107.59	86.364	157,300
2014-09-17	105.78	107.48	105.33	107.02	85.907	271,200
2014-09-16	105.24	106.40	104.85	105.78	84.911	270,900
2014-09-15	105.30	105.69	104.66	105.06	84.333	137,000
2014-09-12	105.34	105.89	104.94	105.17	84.422	202,500
2014-09-11	106.07	106.36	105.17	105.63	84.791	218,600
2014-09-10	104.75	106.40	104.53	106.25	85.289	311,900
2014-09-09	103.41	104.84	103.23	104.61	83.972	266,100
2014-09-08	102.51	103.57	102.43	103.39	82.993	194,700
2014-09-05	101.17	102.65	100.54	102.61	82.367	225,900
2014-09-04	102.48	102.97	100.84	101.17	81.211	232,300
2014-09-03	104.69	105.12	101.80	102.35	82.158	286,700
2014-09-02	102.26	104.78	101.83	104.74	84.077	413,200
2014-08-29	102.11	102.45	101.48	102.11	81.965	104,800
2014-08-28	102.87	103.02	101.92	102.08	81.941	159,200
2014-08-27	102.63	103.47	102.27	103.00	82.680	219,100
2014-08-26	103.00	103.16	102.42	102.51	82.126	169,800
2014-08-25	103.48	103.84	103.01	103.17	82.655	143,700

← NewerPage 51 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.