Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	41.360	41.910	41.210	41.230	32.557	221,500
2012-09-21	41.860	42.750	41.600	41.600	32.849	767,400
2012-09-20	41.340	41.860	41.170	41.690	32.920	239,500
2012-09-19	40.660	41.510	40.520	41.440	32.723	302,900
2012-09-18	41.440	41.470	40.330	40.570	32.036	245,500
2012-09-17	41.780	42.080	41.530	41.540	32.802	210,000
2012-09-14	41.490	42.200	41.460	41.930	33.110	195,300
2012-09-13	40.910	41.500	40.780	41.360	32.660	204,000
2012-09-12	40.780	41.100	40.610	40.970	32.352	180,100
2012-09-11	40.430	40.830	40.290	40.550	32.020	200,200
2012-09-10	40.910	41.200	40.570	40.570	32.036	737,500
2012-09-07	40.840	41.110	40.720	40.750	32.178	442,100
2012-09-06	40.730	41.080	40.720	40.800	32.218	374,400
2012-09-05	40.400	40.820	40.340	40.570	32.036	309,300
2012-09-04	40.150	40.860	40.100	40.400	31.902	410,500
2012-08-31	39.770	40.260	39.660	40.070	31.641	253,600
2012-08-30	39.810	39.970	39.410	39.690	31.341	160,200
2012-08-29	39.950	40.180	39.680	40.000	31.586	160,100
2012-08-28	39.950	40.110	39.940	39.950	31.546	265,400
2012-08-27	40.340	40.430	39.950	40.030	31.610	147,600
2012-08-24	39.980	40.210	39.740	40.060	31.633	89,000
2012-08-23	40.280	40.530	39.790	39.970	31.562	106,200
2012-08-22	40.060	40.530	40.060	40.370	31.878	186,200
2012-08-21	40.000	40.440	39.950	40.180	31.728	173,700
2012-08-20	40.000	40.530	40.000	40.170	31.720	191,800
2012-08-17	40.300	40.430	40.110	40.210	31.752	202,300
2012-08-16	40.030	40.550	40.030	40.390	31.894	172,700
2012-08-15	40.250	40.470	39.990	40.040	31.618	229,600
2012-08-14	40.520	40.700	40.240	40.260	31.791	351,400
2012-08-13	40.500	40.990	40.060	40.340	31.854	287,300
2012-08-10	41.090	41.380	40.250	40.470	31.957	511,600
2012-08-09	40.630	41.910	40.370	41.200	32.534	369,600
2012-08-08	39.240	41.200	39.240	40.230	31.768	711,500
2012-08-07	39.050	39.250	38.460	38.640	30.512	135,600
2012-08-06	39.120	39.520	38.630	38.920	30.733	114,900
2012-08-03	38.570	39.750	38.270	39.170	30.931	149,400
2012-08-02	38.470	38.470	37.670	38.170	30.141	288,800
2012-08-01	39.110	39.400	38.470	38.650	30.520	140,000
2012-07-31	38.870	39.050	38.570	38.990	30.788	121,100
2012-07-30	38.940	39.120	38.700	39.000	30.796	89,200
2012-07-27	38.780	39.260	38.690	38.940	30.749	102,200
2012-07-26	39.370	39.480	38.390	38.740	30.591	138,600
2012-07-25	38.630	39.190	38.000	39.100	30.875	309,000
2012-07-24	38.580	38.790	38.030	38.480	30.386	153,600
2012-07-23	38.340	38.680	37.970	38.580	30.465	124,700
2012-07-20	39.400	39.560	38.800	38.800	30.638	78,800
2012-07-19	39.690	39.800	39.470	39.540	31.223	170,200
2012-07-18	39.660	39.990	39.460	39.620	31.286	141,600
2012-07-17	39.820	39.850	39.410	39.710	31.357	121,200
2012-07-16	39.650	39.830	39.300	39.690	31.341	97,500
2012-07-13	39.790	39.950	39.470	39.840	31.460	261,400
2012-07-12	40.240	40.240	39.560	39.650	31.310	133,600
2012-07-11	40.350	40.700	40.280	40.570	32.036	147,700
2012-07-10	41.120	41.280	40.090	40.390	31.894	203,400
2012-07-09	41.430	41.430	40.840	41.040	32.407	472,200
2012-07-06	40.950	41.530	40.610	41.450	32.731	142,700
2012-07-05	40.350	41.150	40.350	41.130	32.478	256,600
2012-07-03	40.120	40.600	39.820	40.600	32.060	161,000
2012-07-02	40.330	40.700	39.860	40.080	31.649	213,500
2012-06-29	39.920	40.620	39.920	40.240	31.775	175,200

← NewerPage 60 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.