Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	100.44	100.44	98.990	99.380	79.618	226,200
2014-05-28	99.110	100.50	99.110	99.940	80.067	528,600
2014-05-27	98.670	99.550	98.240	99.280	79.378	368,300
2014-05-23	97.500	99.010	97.290	98.620	78.850	380,300
2014-05-22	96.260	97.600	95.880	97.200	77.715	337,400
2014-05-21	95.700	96.540	95.290	96.410	77.083	441,200
2014-05-20	95.780	96.310	94.870	95.220	76.132	615,500
2014-05-19	95.790	97.270	95.390	96.000	76.756	491,000
2014-05-16	96.790	96.970	95.220	96.150	76.876	401,100
2014-05-15	98.360	98.690	95.350	96.450	77.115	549,100
2014-05-14	101.68	101.98	99.470	99.700	79.714	274,700
2014-05-13	101.45	101.84	101.16	101.70	81.313	258,700
2014-05-12	100.20	101.72	100.01	101.24	80.945	562,800
2014-05-09	100.51	101.58	98.930	100.23	80.138	565,400
2014-05-08	100.08	104.52	100.03	100.76	80.561	800,100
2014-05-07	102.12	103.96	101.21	103.75	82.952	244,300
2014-05-06	102.95	103.70	101.81	102.02	81.569	351,300
2014-05-05	103.95	104.54	102.55	103.57	82.808	220,300
2014-05-02	102.88	105.00	102.88	104.29	83.384	238,100
2014-05-01	102.97	104.42	102.46	103.22	82.528	123,900
2014-04-30	101.26	103.06	100.83	103.00	82.352	265,900
2014-04-29	99.450	101.48	99.230	101.28	80.977	161,700
2014-04-28	101.54	101.77	98.050	99.080	79.218	344,500
2014-04-25	103.30	103.58	100.48	100.56	80.401	259,700
2014-04-24	104.38	104.64	102.59	103.82	83.008	215,500
2014-04-23	103.73	104.24	103.21	104.10	83.232	292,400
2014-04-22	104.00	105.08	103.62	103.63	82.856	279,700
2014-04-21	103.67	104.22	103.00	103.95	83.112	237,800
2014-04-17	101.36	104.12	101.36	104.04	83.184	303,900
2014-04-16	100.26	101.60	99.330	101.36	81.041	319,700
2014-04-15	98.520	100.09	97.200	99.810	79.802	339,900
2014-04-14	98.510	99.230	98.190	98.520	78.770	287,200
2014-04-11	99.210	100.16	98.050	98.170	78.491	313,200
2014-04-10	100.35	100.86	99.230	99.410	79.482	525,000
2014-04-09	98.980	100.61	98.590	100.27	80.170	290,900
2014-04-08	99.830	100.10	97.140	98.230	78.539	457,900
2014-04-07	100.84	100.85	98.920	99.820	79.810	362,200
2014-04-04	104.36	105.34	100.75	100.81	80.601	240,700
2014-04-03	104.61	104.87	103.68	104.49	83.544	262,400
2014-04-02	103.65	104.39	103.22	104.16	83.280	314,100
2014-04-01	102.34	103.77	102.17	103.32	82.608	381,700
2014-03-31	100.57	102.69	100.15	102.26	81.761	273,200
2014-03-28	100.21	101.65	99.770	99.900	79.874	322,400
2014-03-27	99.490	100.66	99.080	99.960	79.922	435,700
2014-03-26	100.73	101.52	99.360	99.400	79.474	312,900
2014-03-25	100.25	100.79	99.900	100.36	80.242	305,900
2014-03-24	100.45	100.52	97.860	99.880	79.858	442,900
2014-03-21	101.37	101.62	99.390	99.500	79.554	605,600
2014-03-20	101.18	101.40	100.34	100.69	80.505	298,700
2014-03-19	102.37	102.49	100.13	101.07	80.809	277,100
2014-03-18	101.75	102.39	101.55	102.31	81.801	321,900
2014-03-17	101.66	102.94	101.50	101.89	81.465	347,800
2014-03-14	102.30	103.45	101.86	102.35	81.833	382,000
2014-03-13	104.07	104.47	101.89	102.30	81.793	392,000
2014-03-12	103.00	104.11	102.12	103.86	83.040	416,700
2014-03-11	105.40	105.52	103.46	103.63	82.856	399,600
2014-03-10	104.95	105.75	104.62	105.37	84.247	439,800
2014-03-07	106.00	106.59	104.75	104.81	83.799	578,300
2014-03-06	104.13	106.04	103.61	104.96	83.919	862,500
2014-03-05	104.82	105.74	103.80	103.89	83.064	490,300

← NewerPage 53 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.