Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	39.110	39.600	38.880	39.330	31.057	191,000
2012-06-27	38.800	39.670	38.800	39.350	31.073	188,800
2012-06-26	38.900	39.360	38.760	38.920	30.733	243,500
2012-06-25	39.000	39.070	38.680	38.940	30.749	143,300
2012-06-22	39.390	39.630	39.150	39.250	30.994	268,900
2012-06-21	40.050	40.260	38.990	39.290	31.025	138,400
2012-06-20	39.330	40.260	39.330	40.000	31.586	246,100
2012-06-19	38.650	39.280	38.480	39.070	30.852	129,900
2012-06-18	38.140	39.050	37.910	38.750	30.599	147,700
2012-06-15	37.790	38.550	37.590	38.400	30.323	423,700
2012-06-14	37.040	38.010	36.900	37.740	29.801	200,100
2012-06-13	36.720	37.480	36.590	37.080	29.280	182,000
2012-06-12	36.170	36.850	35.640	36.710	28.988	419,900
2012-06-11	36.480	36.770	36.200	36.280	28.648	243,600
2012-06-08	36.250	36.480	36.120	36.230	28.609	248,400
2012-06-07	37.090	37.270	36.280	36.330	28.688	153,200
2012-06-06	36.370	36.850	36.120	36.800	29.059	236,300
2012-06-05	36.290	36.420	35.960	36.130	28.530	183,400
2012-06-04	36.500	36.710	36.100	36.450	28.783	235,900
2012-06-01	36.600	36.930	36.150	36.500	28.822	202,300
2012-05-31	36.710	37.100	36.420	36.780	29.043	432,700
2012-05-30	36.810	37.040	36.480	36.610	28.909	160,000
2012-05-29	36.640	37.470	36.640	37.100	29.296	149,000
2012-05-25	36.240	36.620	36.160	36.420	28.759	108,500
2012-05-24	36.080	36.580	35.860	36.240	28.617	195,000
2012-05-23	35.950	36.250	35.860	36.070	28.483	218,000
2012-05-22	35.930	36.470	35.930	36.220	28.601	122,800
2012-05-21	35.780	35.950	35.290	35.950	28.388	130,900
2012-05-18	35.900	36.080	35.620	35.840	28.301	196,500
2012-05-17	36.120	36.250	35.760	35.900	28.348	373,900
2012-05-16	36.720	36.910	36.000	36.190	28.577	222,100
2012-05-15	36.620	36.700	36.340	36.590	28.893	168,000
2012-05-14	36.280	36.660	36.010	36.430	28.767	304,200
2012-05-11	36.540	37.080	36.420	36.680	28.964	155,000
2012-05-10	37.300	37.710	36.460	36.650	28.941	354,300
2012-05-09	38.850	38.850	36.600	37.100	29.296	701,300
2012-05-08	38.790	39.460	38.580	39.340	31.065	337,100
2012-05-07	38.560	39.250	38.530	39.100	30.875	178,000
2012-05-04	39.580	39.580	38.430	38.740	30.591	295,400
2012-05-03	39.730	39.770	38.800	39.680	31.333	228,000
2012-05-02	39.510	39.920	39.150	39.660	31.317	220,000
2012-05-01	39.640	39.710	39.200	39.400	31.112	334,500
2012-04-30	39.380	39.510	38.640	39.450	31.152	192,000
2012-04-27	39.070	39.520	38.970	39.440	31.144	292,000
2012-04-26	38.610	39.160	38.600	38.950	30.757	189,800
2012-04-25	38.770	38.970	38.530	38.690	30.552	220,500
2012-04-24	38.720	39.140	38.410	38.620	30.496	150,500
2012-04-23	38.950	39.060	38.190	38.860	30.686	153,500
2012-04-20	38.330	39.540	38.330	39.200	30.954	152,400
2012-04-19	38.720	38.730	37.930	38.090	30.078	136,600
2012-04-18	38.630	38.830	38.430	38.660	30.528	211,100
2012-04-17	38.700	39.520	38.700	38.810	30.646	178,800
2012-04-16	38.800	39.150	38.410	38.470	30.378	93,200
2012-04-13	39.240	39.480	38.650	38.730	30.583	87,300
2012-04-12	39.100	39.540	38.850	39.470	31.167	168,800
2012-04-11	38.260	39.300	38.260	39.020	30.812	259,500
2012-04-10	39.470	39.500	37.890	37.900	29.928	233,900
2012-04-09	39.400	39.760	39.170	39.670	31.325	183,000
2012-04-05	40.120	40.120	39.720	39.910	31.515	385,400
2012-04-04	39.750	40.800	39.570	40.330	31.847	273,700

← NewerPage 61 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.