Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	42.240	43.290	41.860	43.200	34.196	461,000
2012-12-19	42.230	42.550	41.630	42.280	33.468	492,200
2012-12-18	41.610	42.470	41.360	42.410	33.571	574,900
2012-12-17	41.430	41.900	41.170	41.630	32.953	443,800
2012-12-14	41.360	41.740	41.010	41.480	32.835	435,300
2012-12-13	41.750	41.870	41.120	41.460	32.819	495,100
2012-12-12	41.250	42.150	41.110	41.930	33.191	553,100
2012-12-11	41.080	41.330	40.680	41.040	32.486	438,600
2012-12-10	40.630	41.250	40.390	40.990	32.447	612,300
2012-12-07	40.190	40.780	40.150	40.710	32.225	436,800
2012-12-06	40.140	40.540	39.900	40.100	31.742	516,200
2012-12-05	40.240	40.690	40.000	40.240	31.853	434,000
2012-12-04	40.110	40.630	39.920	40.270	31.877	448,000
2012-12-03	40.850	40.860	39.910	40.110	31.750	474,500
2012-11-30	40.990	41.040	40.160	40.850	32.336	658,800
2012-11-29	41.000	41.350	40.870	41.000	32.455	522,700
2012-11-28	40.780	41.110	40.570	40.910	32.383	495,000
2012-11-27	41.280	41.330	40.750	41.110	32.462	420,500
2012-11-26	40.750	41.550	40.750	41.280	32.597	294,200
2012-11-23	40.910	41.250	40.690	41.000	32.376	191,400
2012-11-21	40.630	40.980	40.460	40.880	32.281	202,200
2012-11-20	40.450	40.890	40.260	40.620	32.076	149,800
2012-11-19	40.690	40.750	40.170	40.590	32.052	191,000
2012-11-16	40.390	40.750	40.020	40.300	31.823	630,400
2012-11-15	39.950	40.620	39.770	40.200	31.744	438,700
2012-11-14	40.480	40.510	39.850	39.950	31.546	248,600
2012-11-13	39.530	40.590	39.160	40.400	31.902	354,800
2012-11-12	40.230	40.290	39.770	39.870	31.483	134,700
2012-11-09	40.840	41.560	39.570	40.200	31.744	538,900
2012-11-08	42.460	43.460	40.770	41.290	32.605	596,400
2012-11-07	42.930	48.930	42.530	43.460	34.318	564,100
2012-11-06	44.260	45.000	44.090	44.960	35.503	530,600
2012-11-05	43.450	44.100	43.250	44.010	34.752	354,600
2012-11-02	43.720	43.720	42.840	43.150	34.073	227,300
2012-11-01	40.830	43.750	40.690	43.490	34.342	434,400
2012-10-31	41.840	42.750	41.640	42.380	33.465	126,300
2012-10-26	42.000	42.460	41.540	41.880	33.071	86,500
2012-10-25	41.560	42.580	41.560	42.480	33.544	177,300
2012-10-24	41.900	42.200	41.280	41.370	32.668	99,800
2012-10-23	40.950	42.000	40.840	41.820	33.023	225,400
2012-10-22	41.990	42.100	40.950	41.270	32.589	216,900
2012-10-19	41.960	42.190	41.370	42.030	33.189	155,800
2012-10-18	42.080	42.250	41.870	41.990	33.157	189,800
2012-10-17	41.820	42.280	40.700	42.140	33.276	204,500
2012-10-16	40.780	41.190	40.450	40.990	32.368	301,600
2012-10-15	41.160	41.310	40.340	40.710	32.147	328,100
2012-10-12	42.940	42.940	41.150	41.280	32.597	234,700
2012-10-11	41.910	43.000	41.650	42.670	33.694	204,900
2012-10-10	41.520	41.790	41.400	41.670	32.905	502,900
2012-10-09	42.020	42.380	41.490	41.520	32.786	111,700
2012-10-08	42.490	42.490	42.000	42.060	33.213	130,300
2012-10-05	42.300	42.890	42.200	42.540	33.592	195,500
2012-10-04	41.370	42.190	41.300	42.190	33.315	298,300
2012-10-03	42.180	42.210	40.570	41.370	32.668	814,200
2012-10-02	42.080	42.730	41.990	42.720	33.734	303,400
2012-10-01	42.060	42.530	41.610	42.030	33.189	403,400
2012-09-28	42.110	42.350	41.650	42.050	33.205	191,000
2012-09-27	41.600	42.320	41.380	42.270	33.378	341,900
2012-09-26	41.720	41.960	41.140	41.490	32.763	493,700
2012-09-25	41.340	41.780	41.150	41.650	32.889	671,900

← NewerPage 59 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.