Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	55.940	56.590	55.520	56.090	44.580	95,500
2013-06-13	55.090	56.080	55.020	55.990	44.500	187,000
2013-06-12	56.480	56.790	55.070	55.270	43.928	101,000
2013-06-11	56.040	56.470	55.340	56.030	44.532	114,900
2013-06-10	56.210	56.670	55.680	56.660	45.033	171,400
2013-06-07	55.190	56.140	52.410	56.020	44.524	135,100
2013-06-06	54.480	55.210	54.030	55.200	43.873	142,100
2013-06-05	54.660	55.050	53.980	54.440	43.268	187,700
2013-06-04	54.430	55.140	53.870	54.870	43.610	268,200
2013-06-03	55.330	55.560	54.170	54.460	43.284	298,400
2013-05-31	55.230	56.220	54.800	55.220	43.888	183,800
2013-05-30	54.700	55.810	54.700	55.290	43.944	178,700
2013-05-29	55.310	55.490	54.500	54.830	43.578	162,600
2013-05-28	55.930	56.720	55.510	55.730	44.214	119,300
2013-05-24	55.840	56.000	55.100	55.340	43.905	126,800
2013-05-23	55.180	56.040	54.840	56.000	44.428	188,700
2013-05-22	56.150	56.540	55.350	55.570	44.087	204,100
2013-05-21	55.270	56.110	55.120	56.000	44.428	194,200
2013-05-20	55.820	55.820	55.150	55.260	43.841	331,000
2013-05-17	55.540	56.000	55.310	55.820	44.286	224,400
2013-05-16	54.670	55.390	54.490	55.170	43.770	209,500
2013-05-15	54.000	54.700	53.850	54.580	43.302	157,000
2013-05-14	53.560	54.240	53.500	54.150	42.961	227,800
2013-05-13	53.640	53.800	53.390	53.510	42.453	203,700
2013-05-10	53.700	54.050	53.490	53.810	42.691	145,100
2013-05-09	53.740	53.920	52.860	53.660	42.572	189,700
2013-05-08	54.000	54.450	52.550	53.520	42.461	179,300
2013-05-07	53.570	54.100	53.380	54.000	42.842	250,200
2013-05-06	53.230	53.750	52.840	53.440	42.397	137,500
2013-05-03	53.260	53.660	53.120	53.340	42.318	116,500
2013-05-02	52.050	53.020	51.430	52.950	42.009	169,700
2013-05-01	52.730	53.060	51.880	51.930	41.199	132,300
2013-04-30	52.910	53.110	52.640	52.900	41.969	195,700
2013-04-29	52.080	52.990	52.080	52.910	41.977	190,700
2013-04-26	52.520	52.750	51.710	51.880	41.160	194,200
2013-04-25	51.510	52.510	51.360	52.480	41.636	201,100
2013-04-24	51.000	51.390	50.890	51.280	40.684	140,100
2013-04-23	50.280	51.010	50.280	50.980	40.446	142,500
2013-04-22	50.230	50.310	49.730	50.120	39.764	126,400
2013-04-19	50.230	50.620	49.900	50.270	39.883	149,900
2013-04-18	50.870	50.870	49.840	50.110	39.756	214,800
2013-04-17	51.120	51.310	50.030	50.630	40.168	138,000
2013-04-16	52.420	52.630	50.660	51.500	40.858	177,100
2013-04-15	53.280	53.580	51.500	51.870	41.152	321,300
2013-04-12	52.170	53.680	52.170	53.650	42.564	543,400
2013-04-11	51.860	52.300	51.800	52.130	41.358	109,900
2013-04-10	50.980	51.860	50.960	51.860	41.144	240,700
2013-04-09	51.260	51.440	50.410	51.080	40.525	214,000
2013-04-08	51.920	51.920	50.910	51.300	40.700	188,300
2013-04-05	51.190	51.780	50.880	51.580	40.922	134,300
2013-04-04	52.190	52.670	51.790	51.910	41.184	163,400
2013-04-03	52.560	53.310	51.890	51.950	41.215	440,100
2013-04-02	53.940	53.960	52.290	52.480	41.636	228,400
2013-04-01	53.520	54.160	53.190	53.780	42.667	218,500
2013-03-28	53.080	53.470	52.940	53.330	42.310	122,600
2013-03-27	52.890	53.080	52.630	52.960	42.017	121,500
2013-03-26	52.400	53.340	52.400	53.200	42.207	190,400
2013-03-25	52.630	53.190	52.110	52.360	41.541	181,200
2013-03-22	52.440	53.060	52.190	52.410	41.580	185,100
2013-03-21	52.640	52.960	51.830	52.050	41.295	221,100

← NewerPage 57 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.