Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	52.590	52.980	52.480	52.820	41.906	199,400
2013-03-19	52.910	53.330	52.270	52.500	41.652	364,100
2013-03-18	53.530	53.900	53.250	53.640	42.556	190,700
2013-03-15	54.210	54.220	53.610	54.020	42.858	529,800
2013-03-14	52.890	54.120	52.590	54.080	42.905	283,400
2013-03-13	51.380	53.110	51.380	52.850	41.929	320,300
2013-03-12	50.700	51.430	50.660	51.340	40.731	227,500
2013-03-11	50.250	50.980	50.010	50.900	40.382	217,200
2013-03-08	49.350	50.760	49.350	50.560	40.113	293,700
2013-03-07	49.160	49.200	48.810	49.050	38.915	319,600
2013-03-06	48.370	49.180	48.350	49.170	39.010	224,800
2013-03-05	47.470	48.100	47.260	48.070	38.137	187,200
2013-03-04	47.730	47.790	47.180	47.250	37.487	314,900
2013-03-01	47.780	48.570	47.290	47.910	38.010	415,500
2013-02-28	46.770	48.520	46.760	48.040	38.113	385,800
2013-02-27	45.470	47.140	44.770	47.120	37.383	365,400
2013-02-26	44.350	45.740	44.350	45.470	36.074	81,400
2013-02-25	45.100	45.590	44.270	44.290	35.059	290,100
2013-02-22	44.850	45.190	44.800	44.950	35.581	263,900
2013-02-21	45.350	45.440	44.600	44.630	35.328	225,800
2013-02-20	45.450	45.950	45.380	45.440	35.969	480,000
2013-02-19	45.350	45.550	45.230	45.540	36.048	295,500
2013-02-15	45.100	45.590	45.030	45.350	35.898	121,700
2013-02-14	45.390	45.480	45.040	45.200	35.779	251,500
2013-02-13	45.330	45.820	45.130	45.550	36.056	242,300
2013-02-12	45.270	45.400	45.150	45.250	35.819	176,400
2013-02-11	45.230	45.400	45.000	45.230	35.803	176,600
2013-02-08	44.810	45.400	44.610	45.390	35.930	388,000
2013-02-07	44.390	45.000	44.380	44.880	35.526	272,700
2013-02-06	43.990	44.630	43.990	44.390	35.138	316,400
2013-02-05	44.280	44.590	43.960	44.170	34.964	347,200
2013-02-04	44.400	44.870	44.120	44.210	34.996	385,900
2013-02-01	44.760	44.760	44.380	44.530	35.249	628,800
2013-01-31	44.260	44.700	44.010	44.300	35.067	754,300
2013-01-30	44.650	44.710	44.140	44.380	35.130	592,300
2013-01-29	44.840	44.980	44.630	44.750	35.423	711,000
2013-01-28	45.340	45.380	44.720	44.890	35.534	541,000
2013-01-25	45.610	45.690	45.230	45.470	35.993	261,400
2013-01-24	45.710	45.950	45.390	45.570	36.072	104,000
2013-01-23	45.050	45.770	44.850	45.610	36.104	137,100
2013-01-22	44.700	45.160	44.500	45.000	35.621	112,600
2013-01-18	44.370	44.750	44.060	44.620	35.320	119,800
2013-01-17	43.450	44.410	43.430	44.260	35.035	191,800
2013-01-16	43.580	43.780	43.110	43.170	34.172	178,600
2013-01-15	43.200	44.120	43.200	43.760	34.639	237,900
2013-01-14	43.240	43.630	43.030	43.370	34.331	162,000
2013-01-11	43.540	43.540	43.150	43.280	34.259	152,900
2013-01-10	43.450	43.550	43.190	43.460	34.402	180,000
2013-01-09	43.520	43.720	43.130	43.200	34.196	252,600
2013-01-08	43.550	43.720	43.100	43.300	34.275	270,700
2013-01-07	43.810	44.150	43.530	43.680	34.576	256,700
2013-01-04	43.820	44.080	43.490	44.040	34.861	237,400
2013-01-03	44.110	44.200	43.690	43.850	34.711	245,100
2013-01-02	43.720	44.070	43.390	44.060	34.877	260,900
2012-12-31	42.010	43.470	41.640	43.340	34.307	395,400
2012-12-28	42.340	43.100	42.120	42.140	33.357	504,700
2012-12-27	42.850	43.190	42.120	42.450	33.602	616,800
2012-12-26	42.970	43.540	42.290	42.720	33.816	467,800
2012-12-24	43.220	43.290	42.620	42.790	33.871	195,900
2012-12-21	42.260	43.270	42.100	42.950	33.998	702,700

← NewerPage 58 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.