Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	39.760	40.300	39.760	40.000	31.586	311,800
2012-04-02	40.100	40.360	39.580	39.650	31.310	246,900
2012-03-30	40.010	40.460	39.890	40.240	31.775	296,300
2012-03-29	40.330	41.230	39.800	40.000	31.586	686,100
2012-03-28	38.500	41.550	38.500	40.460	31.949	1,040,600
2012-03-27	38.070	38.560	37.850	37.900	29.928	140,300
2012-03-26	37.600	38.190	37.540	38.100	30.086	177,000
2012-03-23	37.240	37.750	37.050	37.410	29.541	130,700
2012-03-22	37.310	37.460	36.710	37.180	29.359	228,200
2012-03-21	37.400	37.890	37.050	37.600	29.691	188,300
2012-03-20	37.940	38.080	37.380	37.490	29.604	102,100
2012-03-19	37.700	38.310	37.680	38.180	30.149	190,800
2012-03-16	37.580	38.000	37.540	37.750	29.809	292,100
2012-03-15	37.230	37.580	37.060	37.500	29.612	128,700
2012-03-14	37.240	37.440	36.890	37.150	29.335	181,700
2012-03-13	37.890	37.940	37.230	37.500	29.612	157,800
2012-03-12	37.440	37.910	37.200	37.840	29.880	171,500
2012-03-09	36.310	37.460	36.230	37.460	29.580	290,300
2012-03-08	36.390	36.510	35.990	36.300	28.664	253,800
2012-03-07	36.300	36.490	36.090	36.140	28.538	77,100
2012-03-06	36.080	36.220	35.990	36.110	28.514	140,900
2012-03-05	36.070	36.550	36.070	36.380	28.727	295,600
2012-03-02	36.340	36.450	35.910	36.070	28.483	81,600
2012-03-01	35.920	36.440	35.920	36.380	28.727	124,000
2012-02-29	35.510	36.300	35.350	35.880	28.333	160,000
2012-02-28	36.020	36.100	35.490	35.510	28.040	86,800
2012-02-27	36.000	36.180	35.870	35.920	28.364	89,500
2012-02-24	36.360	36.610	36.120	36.370	28.720	187,200
2012-02-23	35.960	36.450	35.880	36.370	28.720	173,800
2012-02-22	36.100	36.370	35.550	35.910	28.356	133,500
2012-02-21	36.300	36.490	35.770	36.290	28.656	168,600
2012-02-17	36.450	36.550	36.360	36.400	28.743	150,300
2012-02-16	36.600	36.600	36.230	36.430	28.767	210,000
2012-02-15	36.750	36.870	36.270	36.600	28.901	190,600
2012-02-14	36.430	36.810	36.430	36.690	28.972	148,500
2012-02-13	36.860	36.950	36.480	36.550	28.862	220,900
2012-02-10	36.890	37.240	36.550	36.590	28.893	185,200
2012-02-09	38.060	38.260	37.120	37.270	29.430	246,000
2012-02-08	37.830	38.150	37.830	37.990	29.999	178,500
2012-02-07	38.390	38.390	37.860	37.880	29.912	323,800
2012-02-06	38.230	38.570	37.840	38.400	30.323	182,500
2012-02-03	38.770	38.990	38.440	38.450	30.362	241,900
2012-02-02	38.820	39.260	38.440	38.560	30.449	568,800
2012-02-01	37.680	38.840	37.500	38.830	30.662	471,500
2012-01-31	37.250	37.710	37.050	37.680	29.754	257,100
2012-01-30	37.330	37.330	36.850	37.070	29.272	300,000
2012-01-27	36.420	37.440	36.150	37.280	29.438	496,100
2012-01-26	35.290	36.770	35.220	36.480	28.806	540,100
2012-01-25	34.080	35.150	33.950	35.100	27.717	377,800
2012-01-24	33.810	34.170	33.490	34.160	26.974	126,900
2012-01-23	33.890	34.150	33.630	34.000	26.848	115,600
2012-01-20	33.930	33.990	33.620	33.740	26.643	129,500
2012-01-19	34.360	34.690	33.870	34.050	26.888	183,800
2012-01-18	34.210	34.740	34.100	34.340	27.117	294,700
2012-01-17	33.720	34.250	33.710	34.200	27.006	514,700
2012-01-13	33.530	33.720	33.020	33.580	26.516	118,200
2012-01-12	34.020	34.200	33.660	33.770	26.666	284,500
2012-01-11	32.490	34.530	32.390	33.950	26.809	406,200
2012-01-10	32.170	32.850	32.140	32.640	25.774	132,500
2012-01-09	32.370	32.660	31.830	31.860	25.158	208,800

← NewerPage 62 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.