Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	103.56	103.74	102.89	102.91	82.446	146,600
2014-08-21	102.82	103.55	102.58	103.43	82.863	183,900
2014-08-20	102.66	103.05	102.14	102.86	82.406	170,900
2014-08-19	101.68	103.48	101.68	102.79	82.350	455,200
2014-08-18	100.20	101.74	100.18	101.44	81.269	175,700
2014-08-15	100.39	100.86	98.950	99.710	79.883	250,900
2014-08-14	99.300	100.58	98.630	100.20	80.275	275,500
2014-08-13	96.570	99.320	96.570	99.220	79.490	305,100
2014-08-12	96.060	96.840	95.270	95.870	76.806	314,800
2014-08-11	96.120	97.710	95.650	96.030	76.935	290,600
2014-08-08	93.170	95.080	93.070	94.860	75.997	346,400
2014-08-07	89.700	93.380	89.560	93.160	74.635	426,500
2014-08-06	89.460	89.880	88.890	89.400	71.623	238,200
2014-08-05	89.100	90.480	88.620	89.960	72.072	301,300
2014-08-04	90.130	90.590	88.840	89.290	71.535	283,300
2014-08-01	90.530	91.790	89.330	90.410	72.432	435,100
2014-07-31	92.480	93.010	90.910	90.920	72.841	351,400
2014-07-30	93.220	93.740	92.750	93.060	74.555	284,000
2014-07-29	93.570	93.970	92.970	92.980	74.491	313,100
2014-07-28	93.560	93.860	93.060	93.630	75.012	326,400
2014-07-25	93.150	93.660	93.010	93.400	74.828	373,400
2014-07-24	93.240	93.510	92.680	93.400	74.828	328,800
2014-07-23	93.150	93.260	92.490	93.240	74.699	245,300
2014-07-22	93.040	93.460	92.470	93.040	74.539	255,000
2014-07-21	91.860	92.710	91.650	92.290	73.938	299,100
2014-07-18	90.640	92.310	90.570	92.050	73.746	290,700
2014-07-17	91.710	92.560	90.430	90.470	72.480	317,300
2014-07-16	93.530	93.700	91.740	91.740	73.498	398,100
2014-07-15	92.720	93.700	92.270	92.870	74.403	199,000
2014-07-14	92.860	93.260	92.000	92.760	74.315	353,000
2014-07-11	92.470	92.820	91.500	92.110	73.794	260,300
2014-07-10	91.050	92.660	90.640	92.420	74.042	436,500
2014-07-09	92.780	93.040	91.670	92.040	73.738	381,800
2014-07-08	93.500	93.660	91.750	92.210	73.874	367,600
2014-07-07	94.000	94.000	93.210	93.530	74.932	233,100
2014-07-03	94.680	94.980	93.960	94.040	75.340	310,300
2014-07-02	95.000	95.590	94.100	94.210	75.476	278,000
2014-07-01	95.010	95.990	94.220	95.340	76.382	630,400
2014-06-30	94.500	94.680	93.500	94.590	75.781	418,300
2014-06-27	93.120	94.550	93.000	94.230	75.492	859,200
2014-06-26	94.140	94.210	93.040	93.590	74.980	234,100
2014-06-25	94.030	94.280	93.790	94.140	75.420	322,400
2014-06-24	96.000	96.240	93.820	93.900	75.228	328,900
2014-06-23	97.040	97.260	96.300	96.310	77.159	233,800
2014-06-20	97.210	97.950	96.790	97.150	77.832	495,900
2014-06-19	97.850	98.600	96.750	97.340	77.984	324,900
2014-06-18	99.060	99.440	96.850	97.870	78.409	422,400
2014-06-17	98.400	99.280	97.730	98.810	79.162	363,100
2014-06-16	98.590	99.060	98.130	98.430	78.857	301,900
2014-06-13	99.190	99.410	98.710	98.840	79.186	316,200
2014-06-12	100.95	100.96	98.880	99.140	79.426	227,400
2014-06-11	102.08	102.25	100.84	101.02	80.932	269,000
2014-06-10	102.88	103.16	101.50	102.60	82.198	361,000
2014-06-09	102.64	103.93	102.28	103.24	82.711	265,700
2014-06-06	102.00	102.83	101.98	102.50	82.118	346,200
2014-06-05	101.56	102.05	101.19	101.81	81.565	300,000
2014-06-04	100.94	101.58	100.66	101.13	81.020	280,700
2014-06-03	100.36	101.47	100.36	101.09	80.988	292,300
2014-06-02	99.540	101.24	98.690	101.01	80.924	395,000
2014-05-30	98.940	100.05	98.800	99.830	79.979	382,200

← NewerPage 52 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.