Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	82.730	83.170	82.080	82.770	66.051	561,900
2013-12-03	82.380	83.260	81.760	83.000	66.235	676,700
2013-12-02	82.560	83.470	82.020	82.430	65.780	455,200
2013-11-29	82.810	83.020	82.000	82.230	65.620	149,000
2013-11-27	81.940	83.080	81.880	82.740	66.027	176,600
2013-11-26	80.970	82.000	80.610	81.860	65.325	311,100
2013-11-25	80.500	81.250	80.190	80.990	64.471	435,800
2013-11-22	80.410	80.610	80.240	80.470	64.057	519,400
2013-11-21	79.660	81.210	79.660	80.510	64.089	401,500
2013-11-20	79.400	80.090	78.830	79.450	63.245	231,500
2013-11-19	79.000	79.430	78.700	79.160	63.014	320,900
2013-11-18	79.920	80.350	78.940	79.110	62.975	361,200
2013-11-15	79.000	79.660	78.680	79.360	63.174	280,500
2013-11-14	78.600	79.430	78.490	78.970	62.863	350,500
2013-11-13	77.100	78.610	77.100	78.440	62.441	510,900
2013-11-12	76.750	77.580	76.550	77.250	61.494	480,800
2013-11-11	76.330	76.920	75.910	76.730	61.080	408,100
2013-11-08	73.780	76.090	72.980	76.080	60.563	538,600
2013-11-07	75.000	75.710	72.620	72.960	58.079	421,600
2013-11-06	72.410	72.980	72.180	72.650	57.832	171,200
2013-11-05	72.550	72.890	72.110	72.250	57.514	284,900
2013-11-04	71.970	72.840	71.810	72.790	57.944	233,200
2013-11-01	71.690	72.310	71.060	71.830	57.179	169,000
2013-10-31	71.870	72.330	71.520	71.550	56.956	311,400
2013-10-30	72.000	72.600	71.320	71.620	57.012	196,400
2013-10-29	71.650	72.020	71.470	72.000	57.315	244,300
2013-10-28	71.770	71.850	71.470	71.660	57.044	176,000
2013-10-25	72.490	72.490	71.570	71.940	57.267	394,300
2013-10-24	72.310	72.510	71.900	72.420	57.649	348,100
2013-10-23	71.940	72.500	71.790	72.070	57.370	341,100
2013-10-22	72.430	72.790	72.170	72.220	57.490	305,000
2013-10-21	73.030	73.230	72.150	72.270	57.530	186,800
2013-10-18	72.320	73.060	71.680	73.030	58.135	340,800
2013-10-17	71.220	72.210	71.220	71.950	57.275	316,100
2013-10-16	71.540	71.980	71.230	71.530	56.941	257,700
2013-10-15	71.240	71.550	70.890	71.190	56.670	317,000
2013-10-14	70.370	71.400	70.330	71.300	56.757	463,000
2013-10-11	69.960	70.960	69.720	70.760	56.328	740,600
2013-10-10	68.250	70.390	68.140	70.350	56.001	503,200
2013-10-09	67.530	68.020	66.700	67.410	53.661	489,400
2013-10-08	67.480	68.050	66.820	67.310	53.581	351,600
2013-10-07	67.420	67.890	66.770	67.570	53.788	212,000
2013-10-04	67.750	68.090	67.410	67.870	54.027	246,100
2013-10-03	67.960	68.040	67.170	67.630	53.836	415,600
2013-10-02	68.370	68.550	67.920	68.070	54.186	289,800
2013-10-01	67.250	68.930	67.250	68.720	54.704	422,400
2013-09-30	67.030	67.820	66.490	67.400	53.653	295,500
2013-09-27	66.930	67.500	66.570	67.420	53.669	274,200
2013-09-26	67.500	67.800	67.120	67.410	53.661	245,600
2013-09-25	67.510	67.780	67.090	67.380	53.637	407,600
2013-09-24	67.600	68.120	67.130	67.470	53.709	367,900
2013-09-23	67.910	68.190	67.440	67.620	53.828	384,100
2013-09-20	69.240	69.560	67.760	67.790	53.963	416,600
2013-09-19	69.520	69.730	68.780	69.090	54.998	158,100
2013-09-18	69.150	69.810	68.500	69.490	55.317	406,100
2013-09-17	68.730	69.400	68.320	69.320	55.181	256,800
2013-09-16	68.810	68.860	68.050	68.700	54.688	165,000
2013-09-13	68.000	68.180	66.780	67.850	54.011	302,800
2013-09-12	67.670	68.280	67.220	68.000	54.131	854,700
2013-09-11	66.680	67.560	66.560	67.560	53.780	136,500

← NewerPage 55 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.