Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	33.400	33.570	33.030	33.200	26.216	619,000
2011-07-15	33.480	33.660	33.010	33.520	26.469	607,400
2011-07-14	34.090	34.090	33.020	33.550	26.493	482,700
2011-07-13	34.390	34.530	33.210	34.040	26.880	1,422,700
2011-07-12	34.660	34.660	34.150	34.400	27.164	799,500
2011-07-11	34.810	35.020	34.430	34.840	27.511	518,500
2011-07-08	34.190	35.280	34.180	35.000	27.638	811,200
2011-07-07	35.400	35.520	34.400	34.490	27.235	313,400
2011-07-06	34.550	36.000	34.190	35.250	27.835	690,300
2011-07-05	34.560	34.940	34.520	34.640	27.353	333,900
2011-07-01	34.510	35.080	34.450	34.610	27.330	284,600
2011-06-30	34.860	35.050	34.230	34.500	27.243	600,700
2011-06-29	35.260	35.350	34.720	34.820	27.496	328,600
2011-06-28	35.300	35.720	35.050	35.260	27.843	160,300
2011-06-27	35.500	35.950	35.170	35.200	27.796	162,300
2011-06-24	35.980	35.980	35.250	35.590	28.104	538,600
2011-06-23	36.000	36.120	35.720	35.900	28.348	169,000
2011-06-22	36.180	36.690	36.000	36.150	28.546	129,800
2011-06-21	36.070	36.450	36.030	36.350	28.704	198,100
2011-06-20	35.830	36.420	35.810	35.990	28.419	1,960,200
2011-06-17	36.180	36.430	35.860	35.950	28.388	494,300
2011-06-16	36.110	36.440	35.970	36.000	28.427	290,100
2011-06-15	36.250	36.350	35.880	36.160	28.554	289,200
2011-06-14	36.700	36.750	36.360	36.580	28.885	231,300
2011-06-13	36.330	36.740	36.330	36.510	28.830	385,600
2011-06-10	36.860	36.860	36.150	36.330	28.688	462,200
2011-06-09	36.940	37.410	36.810	36.990	29.209	986,800
2011-06-08	36.280	37.110	36.280	36.970	29.193	254,000
2011-06-07	36.000	36.530	35.890	36.440	28.775	252,100
2011-06-06	35.690	36.130	35.510	35.980	28.412	355,200
2011-06-03	35.670	36.040	35.240	35.800	28.269	421,500
2011-06-02	36.020	36.240	35.860	36.050	28.467	317,500
2011-06-01	36.570	36.570	35.960	36.100	28.506	669,000
2011-05-31	36.760	37.380	36.440	36.570	28.877	835,400
2011-05-27	36.680	36.900	36.450	36.580	28.885	241,300
2011-05-26	36.430	36.640	36.290	36.420	28.759	481,700
2011-05-25	37.020	37.100	36.610	36.670	28.956	327,400
2011-05-24	37.710	37.860	37.010	37.170	29.351	368,900
2011-05-23	37.730	38.150	37.310	37.800	29.849	283,600
2011-05-20	38.330	38.370	37.850	38.060	30.054	349,000
2011-05-19	38.450	38.680	38.000	38.380	30.307	519,700
2011-05-18	38.640	38.650	38.090	38.500	30.402	559,900
2011-05-17	38.410	38.880	38.410	38.780	30.623	369,700
2011-05-16	38.200	38.890	38.200	38.690	30.552	303,700
2011-05-13	38.310	38.610	37.970	38.460	30.370	435,000
2011-05-12	38.800	38.900	38.270	38.390	30.315	382,000
2011-05-11	39.480	39.500	38.500	38.780	30.623	1,297,900
2011-05-10	39.790	40.340	39.770	40.170	31.720	709,100
2011-05-09	39.330	39.850	38.860	39.600	31.270	368,900
2011-05-06	40.010	40.150	39.340	39.500	31.191	413,800
2011-05-05	39.810	41.200	39.500	39.840	31.460	635,800
2011-05-04	40.400	40.670	39.590	39.950	31.546	591,800
2011-05-03	40.890	41.090	40.380	40.500	31.981	539,000
2011-05-02	39.410	41.190	39.050	40.980	32.360	542,100
2011-04-29	40.000	40.170	39.940	40.000	31.586	556,000
2011-04-28	40.000	40.240	39.580	39.990	31.578	692,000
2011-04-27	38.970	40.200	38.100	40.010	31.594	772,000
2011-04-26	38.970	39.710	38.700	39.340	31.065	696,700
2011-04-25	39.130	39.410	38.610	39.070	30.852	298,000
2011-04-21	40.030	40.190	39.180	39.310	31.041	799,400

← NewerPage 65 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.