Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	31.970	32.340	31.660	32.300	25.506	291,900
2012-01-05	31.630	32.140	31.320	31.900	25.190	300,900
2012-01-04	32.200	32.340	31.710	31.800	25.111	361,000
2012-01-03	31.850	32.980	31.850	32.380	25.569	331,400
2011-12-30	31.970	32.140	31.270	31.280	24.700	87,400
2011-12-29	31.550	32.090	31.550	31.940	25.221	79,400
2011-12-28	32.310	32.440	31.480	31.510	24.882	104,500
2011-12-27	32.130	32.730	32.120	32.430	25.608	121,300
2011-12-23	32.530	32.530	32.110	32.340	25.537	101,300
2011-12-22	32.590	32.600	32.250	32.380	25.569	185,300
2011-12-21	32.030	32.510	31.870	32.500	25.664	182,400
2011-12-20	32.170	32.500	31.850	32.180	25.411	184,900
2011-12-19	31.710	32.240	31.670	31.840	25.142	413,000
2011-12-16	31.290	31.720	31.250	31.620	24.969	1,272,500
2011-12-15	31.240	31.370	30.490	31.050	24.519	376,600
2011-12-14	30.180	31.070	30.020	30.960	24.448	242,300
2011-12-13	30.270	30.810	30.270	30.400	24.005	285,100
2011-12-12	30.500	30.640	29.760	30.120	23.784	237,700
2011-12-09	30.570	31.100	30.500	30.830	24.345	161,000
2011-12-08	31.250	31.560	30.310	30.520	24.100	274,200
2011-12-07	31.050	31.630	30.270	31.520	24.890	379,600
2011-12-06	31.430	31.770	31.230	31.300	24.716	304,600
2011-12-05	31.530	31.750	31.190	31.350	24.756	424,800
2011-12-02	32.000	32.000	31.160	31.200	24.637	375,200
2011-12-01	31.610	31.950	31.370	31.700	25.032	326,100
2011-11-30	31.590	31.920	31.250	31.750	25.071	436,500
2011-11-29	30.780	31.180	30.530	31.000	24.479	299,100
2011-11-28	30.210	30.890	29.850	30.630	24.187	367,100
2011-11-25	29.200	29.720	29.200	29.450	23.255	88,300
2011-11-23	29.390	29.590	28.930	29.300	23.137	321,900
2011-11-22	29.870	29.870	29.170	29.600	23.374	430,800
2011-11-21	30.490	30.710	29.170	29.940	23.642	227,400
2011-11-18	30.400	31.030	30.330	30.800	24.321	217,700
2011-11-17	30.890	31.010	29.620	30.260	23.895	165,900
2011-11-16	31.430	31.540	30.910	31.020	24.495	154,700
2011-11-15	30.210	31.840	30.210	31.660	25.000	318,200
2011-11-14	30.270	30.830	30.220	30.340	23.958	373,800
2011-11-11	31.150	31.430	30.180	30.540	24.116	766,300
2011-11-10	29.870	32.600	29.870	31.000	24.479	744,400
2011-11-09	29.440	29.820	28.660	29.170	23.034	500,600
2011-11-08	29.700	30.260	29.530	30.100	23.768	264,900
2011-11-07	29.810	29.870	29.010	29.600	23.374	237,800
2011-11-04	29.570	29.860	28.860	29.760	23.500	127,600
2011-11-03	29.210	29.850	29.080	29.780	23.516	100,500
2011-11-02	28.680	29.000	27.970	28.960	22.868	281,500
2011-11-01	28.910	29.240	27.740	28.450	22.466	582,100
2011-10-31	29.160	30.100	28.670	29.500	23.295	335,900
2011-10-28	29.250	29.930	29.140	29.420	23.232	191,100
2011-10-27	29.810	29.820	28.820	29.260	23.105	481,200
2011-10-26	29.070	29.650	28.370	28.720	22.679	493,600
2011-10-25	28.620	29.120	28.350	28.940	22.852	434,300
2011-10-24	27.630	28.770	27.520	28.730	22.687	365,600
2011-10-21	27.010	27.790	26.760	27.540	21.747	476,000
2011-10-20	26.430	26.890	25.770	26.790	21.155	327,500
2011-10-19	26.390	26.720	26.280	26.360	20.815	280,700
2011-10-18	26.410	26.890	26.030	26.470	20.902	448,400
2011-10-17	26.500	26.830	26.330	26.500	20.926	614,300
2011-10-14	25.910	26.570	25.880	26.520	20.942	169,900
2011-10-13	25.260	25.690	25.060	25.620	20.231	204,000
2011-10-12	25.460	25.710	24.990	25.390	20.049	372,500

← NewerPage 63 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.