Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	66.140	66.880	65.830	66.830	53.199	211,500
2013-09-09	64.630	65.930	64.630	65.920	52.475	131,900
2013-09-06	64.280	64.980	63.460	64.770	51.559	181,500
2013-09-05	64.090	64.340	63.900	64.130	51.050	128,800
2013-09-04	63.450	64.300	63.370	64.240	51.137	324,700
2013-09-03	64.270	64.650	63.290	63.590	50.620	355,300
2013-08-30	64.580	64.710	63.220	63.320	50.405	220,300
2013-08-29	64.050	65.010	64.050	64.610	51.432	122,200
2013-08-28	63.950	64.750	63.760	64.220	51.122	96,000
2013-08-27	65.120	65.610	63.920	63.920	50.803	194,800
2013-08-26	65.270	66.410	65.010	65.620	52.154	168,000
2013-08-23	65.570	65.690	65.110	65.350	51.940	109,800
2013-08-22	64.130	65.700	64.030	65.210	51.828	113,400
2013-08-21	63.700	64.550	63.700	63.930	50.811	176,000
2013-08-20	63.500	64.460	63.450	63.960	50.835	130,800
2013-08-19	63.360	63.710	63.250	63.500	50.469	127,700
2013-08-16	63.240	63.900	63.240	63.470	50.445	123,900
2013-08-15	63.480	63.640	62.960	63.240	50.263	315,800
2013-08-14	64.850	64.890	63.840	63.920	50.803	140,500
2013-08-13	64.550	65.160	63.760	64.800	51.503	330,300
2013-08-12	63.970	64.680	63.770	64.400	51.185	297,200
2013-08-09	63.260	64.140	62.900	64.110	50.954	297,400
2013-08-08	63.700	63.990	63.190	63.530	50.493	416,800
2013-08-07	62.860	63.600	62.130	63.330	50.334	281,800
2013-08-06	63.320	63.620	62.770	63.190	50.223	120,500
2013-08-05	63.120	63.630	62.580	63.550	50.509	109,700
2013-08-02	62.980	63.500	62.940	63.350	50.350	180,600
2013-08-01	62.960	63.990	62.720	63.200	50.231	450,200
2013-07-31	62.150	62.510	61.850	62.180	49.420	304,300
2013-07-30	62.450	62.910	61.740	61.930	49.221	148,100
2013-07-29	62.270	62.600	62.030	62.090	49.349	103,700
2013-07-26	62.740	63.180	62.310	62.510	49.682	96,300
2013-07-25	63.310	63.310	62.410	63.090	50.143	144,800
2013-07-24	63.360	63.790	63.230	63.340	50.342	172,700
2013-07-23	63.070	63.400	62.860	63.260	50.279	177,300
2013-07-22	62.930	63.190	62.490	62.930	50.016	256,300
2013-07-19	61.760	62.900	61.760	62.790	49.905	267,500
2013-07-18	60.670	62.060	60.670	61.990	49.269	241,700
2013-07-17	60.180	60.670	60.060	60.500	48.085	143,600
2013-07-16	60.820	61.230	59.970	60.020	47.703	162,100
2013-07-15	60.390	60.960	60.110	60.870	48.379	140,900
2013-07-12	60.640	60.870	59.270	60.190	47.839	155,100
2013-07-11	59.850	60.760	59.740	60.590	48.156	228,600
2013-07-10	58.260	59.320	58.260	59.160	47.020	122,100
2013-07-09	58.160	58.810	57.840	58.270	46.313	137,600
2013-07-08	58.310	58.840	57.660	57.780	45.923	315,000
2013-07-05	57.360	58.130	57.360	58.050	46.138	182,800
2013-07-03	56.500	57.340	56.500	57.300	45.542	354,500
2013-07-02	56.940	57.340	56.140	56.600	44.985	251,900
2013-07-01	56.820	57.520	56.370	56.920	45.240	244,700
2013-06-28	56.460	56.950	56.030	56.480	44.890	812,300
2013-06-27	55.700	56.820	55.700	56.590	44.977	173,600
2013-06-26	55.010	55.570	54.790	55.330	43.976	159,500
2013-06-25	55.390	55.500	54.620	54.680	43.459	277,500
2013-06-24	54.660	55.500	54.320	55.040	43.745	214,500
2013-06-21	55.950	56.130	54.850	55.050	43.753	449,500
2013-06-20	56.000	56.640	55.720	55.930	44.453	210,100
2013-06-19	57.640	57.640	56.570	56.650	45.025	109,800
2013-06-18	56.240	57.700	56.090	57.640	45.812	134,000
2013-06-17	56.490	56.700	55.620	56.310	44.755	224,800

← NewerPage 56 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.