Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	24.300	25.440	24.300	25.240	19.931	184,600
2011-10-10	24.260	24.630	23.950	24.410	19.275	183,100
2011-10-07	23.670	24.390	23.480	23.850	18.833	410,700
2011-10-06	22.850	23.870	22.820	23.680	18.699	447,200
2011-10-05	23.330	23.470	22.800	22.850	18.044	331,200
2011-10-04	23.260	23.380	22.620	23.280	18.383	398,600
2011-10-03	24.150	24.260	23.190	23.460	18.525	412,700
2011-09-30	24.140	25.210	23.710	24.330	19.212	485,500
2011-09-29	24.900	25.150	23.550	24.440	19.299	585,900
2011-09-28	26.160	26.160	24.260	24.580	19.410	1,972,300
2011-09-27	26.990	27.050	26.500	26.960	21.289	400,900
2011-09-26	27.250	27.340	26.410	26.980	21.305	178,900
2011-09-23	27.110	27.440	26.680	27.090	21.392	380,700
2011-09-22	26.760	27.490	26.760	27.100	21.400	511,200
2011-09-21	27.340	28.010	27.250	27.420	21.652	217,800
2011-09-20	28.230	28.440	27.290	27.310	21.565	150,900
2011-09-19	28.290	28.480	27.740	28.280	22.331	157,100
2011-09-16	28.410	28.810	28.150	28.700	22.663	352,100
2011-09-15	28.590	28.680	27.760	28.230	22.292	286,300
2011-09-14	28.090	28.830	27.530	28.400	22.426	242,300
2011-09-13	27.290	28.190	27.190	27.970	22.087	291,400
2011-09-12	26.410	27.200	26.400	27.200	21.478	192,300
2011-09-09	26.940	27.250	26.390	26.730	21.107	342,100
2011-09-08	28.380	28.640	27.080	27.140	21.431	349,600
2011-09-07	27.920	29.210	27.860	28.690	22.655	371,800
2011-09-06	27.100	27.870	26.560	27.590	21.786	458,700
2011-09-02	29.220	29.340	27.550	27.620	21.810	322,600
2011-09-01	29.940	30.550	29.450	29.510	23.303	249,300
2011-08-31	30.770	31.240	29.710	29.940	23.642	375,600
2011-08-30	30.390	30.900	30.190	30.620	24.179	250,100
2011-08-29	30.400	30.990	29.800	30.800	24.321	205,300
2011-08-26	29.430	30.430	28.850	30.250	23.887	220,200
2011-08-25	30.830	30.830	29.600	29.670	23.429	243,600
2011-08-24	29.260	30.870	29.260	30.600	24.163	302,300
2011-08-23	28.480	29.440	28.100	29.250	23.097	486,500
2011-08-22	28.980	29.470	28.280	28.400	22.426	325,100
2011-08-19	28.520	29.410	28.520	28.630	22.608	495,900
2011-08-18	29.090	29.370	28.220	28.640	22.616	493,900
2011-08-17	29.590	29.740	29.080	29.490	23.287	204,800
2011-08-16	28.350	29.630	28.350	29.480	23.279	802,500
2011-08-15	28.130	28.710	28.120	28.590	22.576	494,600
2011-08-12	27.980	29.060	27.830	28.020	22.126	794,000
2011-08-11	27.900	28.380	26.490	27.830	21.976	649,000
2011-08-10	29.350	29.350	27.800	28.010	22.118	1,012,200
2011-08-09	30.250	30.250	27.660	29.720	23.468	1,206,000
2011-08-08	30.380	30.660	29.650	29.890	23.603	903,800
2011-08-05	31.830	31.830	30.150	31.130	24.582	559,100
2011-08-04	31.790	32.160	31.560	31.600	24.953	504,800
2011-08-03	32.520	32.680	31.640	32.090	25.340	515,200
2011-08-02	32.700	33.340	32.450	32.450	25.624	370,800
2011-08-01	33.610	33.660	32.790	32.840	25.932	539,400
2011-07-29	33.700	34.100	33.340	33.480	26.437	341,700
2011-07-28	34.100	34.580	33.970	34.000	26.848	314,400
2011-07-27	34.940	35.220	34.040	34.200	27.006	426,900
2011-07-26	35.780	35.780	35.140	35.160	27.764	686,500
2011-07-25	33.560	34.520	33.360	34.280	27.069	386,900
2011-07-22	33.350	34.040	32.970	33.910	26.777	328,500
2011-07-21	33.320	33.650	33.160	33.420	26.390	233,500
2011-07-20	33.240	33.710	33.140	33.230	26.240	314,100
2011-07-19	33.310	33.330	32.910	33.310	26.303	389,800

← NewerPage 64 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.