Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	105.79	105.79	103.80	104.55	83.432	502,600
2014-03-03	100.17	103.92	99.070	103.26	82.402	531,900
2014-02-28	101.43	102.58	100.34	101.33	80.862	574,700
2014-02-27	100.67	101.26	98.010	100.68	80.343	958,300
2014-02-26	97.320	97.730	96.410	96.900	77.327	456,000
2014-02-25	98.280	98.520	96.790	97.000	77.407	306,100
2014-02-24	98.270	99.570	98.050	98.090	78.277	394,400
2014-02-21	98.280	98.980	97.130	98.100	78.285	336,200
2014-02-20	96.230	98.330	95.820	98.010	78.213	373,800
2014-02-19	96.780	97.390	95.890	96.000	76.609	251,400
2014-02-18	96.380	97.700	95.940	97.170	77.542	330,300
2014-02-14	95.140	96.380	94.580	96.010	76.617	326,600
2014-02-13	93.080	96.160	92.860	95.320	76.066	427,300
2014-02-12	92.990	94.110	92.750	93.480	74.598	368,400
2014-02-11	91.660	93.170	91.120	92.810	74.063	216,000
2014-02-10	92.920	92.920	91.300	91.430	72.962	202,700
2014-02-07	91.000	93.240	91.000	92.890	74.127	280,200
2014-02-06	90.930	92.000	90.080	90.820	72.475	333,200
2014-02-05	90.700	91.210	89.410	90.560	72.268	408,300
2014-02-04	89.920	91.290	88.940	90.700	72.379	721,000
2014-02-03	95.070	95.630	89.520	89.710	71.589	661,300
2014-01-31	92.870	95.780	92.830	95.020	75.827	632,200
2014-01-30	93.900	94.100	93.240	93.910	74.941	326,900
2014-01-29	93.050	94.070	92.610	93.230	74.398	279,500
2014-01-28	92.990	93.890	92.760	93.880	74.917	454,300
2014-01-27	93.490	94.410	91.370	92.990	74.207	574,700
2014-01-24	96.510	96.540	92.910	93.450	74.574	565,300
2014-01-23	97.350	97.880	97.000	97.200	77.566	448,900
2014-01-22	96.510	97.950	96.510	97.930	78.149	414,700
2014-01-21	96.150	96.750	95.550	96.150	76.728	507,000
2014-01-17	95.200	95.610	95.040	95.240	76.002	390,200
2014-01-16	95.020	95.700	94.510	95.220	75.986	555,800
2014-01-15	94.750	95.490	94.440	95.300	76.050	623,000
2014-01-14	93.110	94.870	93.050	94.140	75.124	696,500
2014-01-13	92.750	93.980	92.650	93.020	74.231	443,300
2014-01-10	90.930	92.650	90.760	92.600	73.896	207,500
2014-01-09	91.360	91.680	90.400	90.870	72.515	274,000
2014-01-08	91.190	91.620	90.370	90.750	72.419	518,000
2014-01-07	92.000	93.200	90.850	91.190	72.770	437,100
2014-01-06	89.100	90.600	88.460	90.040	71.853	404,700
2014-01-03	87.860	88.540	87.500	88.420	70.560	394,400
2014-01-02	89.630	90.080	87.420	87.910	70.153	479,100
2013-12-31	88.900	90.050	88.770	90.010	71.829	267,200
2013-12-30	88.770	89.020	88.330	88.820	70.879	162,800
2013-12-27	90.650	93.040	88.390	88.780	70.847	230,700
2013-12-26	88.490	89.300	87.770	88.230	70.408	129,800
2013-12-24	87.530	88.250	87.410	87.860	70.113	63,300
2013-12-23	88.000	88.220	86.670	87.620	69.921	277,900
2013-12-20	84.730	87.700	84.590	87.040	69.459	882,600
2013-12-19	84.650	84.730	84.000	84.350	67.312	333,000
2013-12-18	84.830	84.940	83.290	84.690	67.583	555,200
2013-12-17	85.500	85.500	84.060	84.360	67.320	550,700
2013-12-16	81.530	83.060	81.530	82.780	66.059	385,800
2013-12-13	80.680	81.800	80.300	81.370	64.934	419,600
2013-12-12	79.550	80.670	79.470	80.240	64.032	777,000
2013-12-11	80.640	80.650	79.240	79.520	63.458	563,200
2013-12-10	81.120	81.420	80.310	80.410	64.168	470,800
2013-12-09	82.310	82.440	81.180	81.480	65.022	344,500
2013-12-06	82.260	82.730	82.040	82.310	65.684	326,700
2013-12-05	82.470	83.100	81.260	81.770	65.253	441,500

← NewerPage 54 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.