Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 271.54 | 272.91 | 268.90 | 272.11 | 259.71 | 177,000 |
| 2024-08-21 | 275.94 | 275.94 | 268.84 | 271.44 | 259.07 | 226,500 |
| 2024-08-20 | 270.58 | 275.49 | 268.84 | 275.23 | 262.69 | 305,900 |
| 2024-08-19 | 270.20 | 272.97 | 269.02 | 270.90 | 258.56 | 185,600 |
| 2024-08-16 | 269.91 | 271.49 | 268.18 | 270.57 | 258.24 | 208,500 |
| 2024-08-15 | 268.56 | 271.07 | 265.75 | 269.63 | 257.35 | 278,200 |
| 2024-08-14 | 262.58 | 268.14 | 262.48 | 266.63 | 254.48 | 298,600 |
| 2024-08-13 | 265.00 | 265.80 | 260.52 | 262.77 | 250.80 | 176,900 |
| 2024-08-12 | 259.86 | 265.32 | 258.11 | 263.73 | 251.71 | 374,700 |
| 2024-08-09 | 257.11 | 261.15 | 257.11 | 259.43 | 247.61 | 185,000 |
| 2024-08-08 | 253.89 | 259.23 | 253.89 | 256.56 | 244.87 | 200,900 |
| 2024-08-07 | 257.47 | 259.23 | 253.26 | 253.44 | 241.89 | 306,800 |
| 2024-08-06 | 256.63 | 260.67 | 255.87 | 256.55 | 244.86 | 316,000 |
| 2024-08-05 | 258.64 | 260.98 | 252.70 | 256.03 | 244.37 | 392,700 |
| 2024-08-02 | 265.72 | 268.96 | 260.71 | 263.35 | 251.35 | 344,800 |
| 2024-08-01 | 283.20 | 285.81 | 260.77 | 267.00 | 254.84 | 623,600 |
| 2024-07-31 | 279.45 | 282.85 | 277.30 | 279.98 | 267.22 | 301,900 |
| 2024-07-30 | 278.00 | 280.86 | 276.70 | 279.76 | 267.01 | 307,500 |
| 2024-07-29 | 277.00 | 278.71 | 276.30 | 277.36 | 264.72 | 309,200 |
| 2024-07-26 | 274.54 | 277.67 | 273.40 | 276.03 | 263.45 | 297,100 |
| 2024-07-25 | 267.95 | 276.03 | 267.95 | 273.95 | 261.47 | 316,800 |
| 2024-07-24 | 267.39 | 268.24 | 263.83 | 265.30 | 253.21 | 329,800 |
| 2024-07-23 | 267.22 | 271.40 | 266.50 | 266.69 | 254.54 | 282,400 |
| 2024-07-22 | 264.19 | 266.21 | 262.86 | 266.13 | 254.01 | 208,700 |
| 2024-07-19 | 268.66 | 268.66 | 262.78 | 263.42 | 251.42 | 367,500 |
| 2024-07-18 | 266.63 | 271.20 | 266.63 | 267.21 | 255.04 | 240,700 |
| 2024-07-17 | 268.15 | 268.83 | 266.19 | 267.14 | 254.97 | 266,900 |
| 2024-07-16 | 256.27 | 269.05 | 256.27 | 267.46 | 255.27 | 449,900 |
| 2024-07-15 | 251.88 | 257.64 | 251.18 | 255.52 | 243.88 | 270,400 |
| 2024-07-12 | 254.12 | 254.12 | 250.84 | 250.94 | 239.51 | 228,700 |
| 2024-07-11 | 247.44 | 252.18 | 247.44 | 251.70 | 240.23 | 195,100 |
| 2024-07-10 | 242.56 | 246.95 | 242.42 | 246.68 | 235.44 | 194,100 |
| 2024-07-09 | 243.07 | 243.72 | 241.01 | 241.93 | 230.91 | 333,600 |
| 2024-07-08 | 243.73 | 246.36 | 242.99 | 243.00 | 231.93 | 201,300 |
| 2024-07-05 | 245.79 | 245.79 | 241.84 | 243.07 | 232.00 | 309,200 |
| 2024-07-03 | 247.19 | 249.04 | 246.12 | 246.12 | 234.91 | 118,200 |
| 2024-07-02 | 246.19 | 248.79 | 244.51 | 247.48 | 236.21 | 192,500 |
| 2024-07-01 | 247.96 | 249.11 | 245.71 | 246.79 | 235.55 | 170,900 |
| 2024-06-28 | 249.01 | 250.49 | 245.49 | 246.33 | 235.11 | 367,500 |
| 2024-06-27 | 250.45 | 250.82 | 247.46 | 247.92 | 236.62 | 387,000 |
| 2024-06-26 | 250.97 | 251.98 | 248.80 | 249.56 | 238.19 | 209,300 |
| 2024-06-25 | 250.96 | 252.00 | 248.91 | 251.52 | 240.06 | 239,300 |
| 2024-06-24 | 249.57 | 253.44 | 248.72 | 251.20 | 239.76 | 338,400 |
| 2024-06-21 | 247.43 | 249.67 | 244.20 | 248.91 | 237.57 | 877,700 |
| 2024-06-20 | 244.94 | 248.53 | 243.71 | 247.36 | 236.09 | 306,400 |
| 2024-06-18 | 241.76 | 246.24 | 241.68 | 245.93 | 234.73 | 269,800 |
| 2024-06-17 | 238.30 | 243.40 | 238.09 | 242.03 | 231.00 | 313,100 |
| 2024-06-14 | 238.34 | 240.06 | 234.59 | 238.46 | 227.60 | 303,000 |
| 2024-06-13 | 242.15 | 243.02 | 239.14 | 240.26 | 229.31 | 281,200 |
| 2024-06-12 | 245.10 | 246.77 | 242.12 | 243.29 | 232.21 | 222,700 |
| 2024-06-11 | 246.30 | 246.44 | 243.92 | 244.55 | 233.41 | 255,900 |
| 2024-06-10 | 249.05 | 249.07 | 247.49 | 247.94 | 236.64 | 170,300 |
| 2024-06-07 | 250.20 | 250.48 | 248.59 | 249.21 | 237.86 | 217,300 |
| 2024-06-06 | 250.99 | 253.41 | 250.43 | 250.63 | 239.21 | 221,900 |
| 2024-06-05 | 250.40 | 251.95 | 248.38 | 251.56 | 240.10 | 188,600 |
| 2024-06-04 | 249.32 | 251.92 | 248.87 | 250.46 | 239.05 | 202,200 |
| 2024-06-03 | 255.18 | 255.70 | 249.82 | 250.38 | 238.97 | 196,500 |
| 2024-05-31 | 249.66 | 253.27 | 248.98 | 253.10 | 241.57 | 347,000 |
| 2024-05-30 | 248.74 | 252.63 | 248.11 | 251.22 | 238.53 | 189,200 |
| 2024-05-29 | 252.54 | 252.54 | 248.22 | 248.30 | 235.76 | 235,400 |
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.