Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 257.85 | 257.85 | 251.92 | 252.75 | 239.99 | 259,700 |
| 2024-05-24 | 254.63 | 256.43 | 251.89 | 256.20 | 243.26 | 226,900 |
| 2024-05-23 | 253.91 | 253.91 | 250.76 | 252.88 | 240.11 | 184,900 |
| 2024-05-22 | 253.08 | 254.82 | 252.43 | 254.49 | 241.64 | 213,100 |
| 2024-05-21 | 256.39 | 257.93 | 253.24 | 253.76 | 240.95 | 311,000 |
| 2024-05-20 | 256.99 | 257.26 | 254.26 | 255.59 | 242.68 | 190,000 |
| 2024-05-17 | 256.99 | 257.86 | 254.51 | 255.60 | 242.69 | 272,700 |
| 2024-05-16 | 251.87 | 257.27 | 251.87 | 256.16 | 243.22 | 290,300 |
| 2024-05-15 | 251.91 | 252.92 | 250.55 | 251.63 | 238.92 | 189,000 |
| 2024-05-14 | 254.26 | 254.68 | 249.62 | 251.51 | 238.81 | 297,300 |
| 2024-05-13 | 253.26 | 255.97 | 253.12 | 253.93 | 241.11 | 276,000 |
| 2024-05-10 | 251.65 | 252.30 | 249.28 | 252.03 | 239.30 | 180,400 |
| 2024-05-09 | 246.95 | 251.16 | 246.95 | 250.97 | 238.30 | 223,500 |
| 2024-05-08 | 248.19 | 249.45 | 246.60 | 246.92 | 234.45 | 349,000 |
| 2024-05-07 | 247.00 | 250.35 | 247.00 | 248.57 | 236.02 | 450,500 |
| 2024-05-06 | 247.00 | 249.73 | 245.18 | 246.59 | 234.14 | 388,500 |
| 2024-05-03 | 246.32 | 248.47 | 243.65 | 246.23 | 233.80 | 531,000 |
| 2024-05-02 | 262.30 | 263.21 | 242.19 | 245.19 | 232.81 | 1,496,800 |
| 2024-05-01 | 278.30 | 279.21 | 276.38 | 277.06 | 263.07 | 583,100 |
| 2024-04-30 | 277.80 | 279.50 | 275.78 | 276.93 | 262.95 | 357,000 |
| 2024-04-29 | 278.31 | 280.66 | 277.67 | 278.55 | 264.48 | 318,200 |
| 2024-04-26 | 274.97 | 278.94 | 273.15 | 276.97 | 262.98 | 259,200 |
| 2024-04-25 | 274.70 | 277.05 | 273.21 | 275.98 | 262.04 | 336,000 |
| 2024-04-24 | 274.74 | 276.43 | 272.79 | 275.84 | 261.91 | 518,200 |
| 2024-04-23 | 276.24 | 277.85 | 273.99 | 274.47 | 260.61 | 243,500 |
| 2024-04-22 | 272.86 | 275.55 | 271.20 | 274.49 | 260.63 | 308,200 |
| 2024-04-19 | 270.15 | 272.62 | 269.80 | 271.66 | 257.94 | 346,600 |
| 2024-04-18 | 271.87 | 273.57 | 268.56 | 268.84 | 255.26 | 274,100 |
| 2024-04-17 | 276.17 | 276.19 | 270.74 | 271.22 | 257.52 | 285,200 |
| 2024-04-16 | 276.09 | 276.09 | 272.71 | 274.00 | 260.16 | 245,400 |
| 2024-04-15 | 279.51 | 280.69 | 274.89 | 275.00 | 261.11 | 340,100 |
| 2024-04-12 | 275.35 | 279.56 | 275.35 | 275.72 | 261.80 | 402,100 |
| 2024-04-11 | 274.96 | 277.46 | 273.04 | 276.31 | 262.36 | 300,700 |
| 2024-04-10 | 273.12 | 277.25 | 273.12 | 275.15 | 261.26 | 417,800 |
| 2024-04-09 | 283.57 | 284.96 | 273.52 | 275.50 | 261.59 | 542,700 |
| 2024-04-08 | 286.99 | 287.56 | 285.16 | 285.68 | 271.25 | 358,500 |
| 2024-04-05 | 285.33 | 287.89 | 284.96 | 286.08 | 271.63 | 199,300 |
| 2024-04-04 | 288.59 | 289.26 | 284.24 | 286.21 | 271.76 | 331,200 |
| 2024-04-03 | 287.27 | 288.84 | 284.81 | 286.39 | 271.93 | 251,100 |
| 2024-04-02 | 287.74 | 289.07 | 286.59 | 287.47 | 272.95 | 285,000 |
| 2024-04-01 | 291.97 | 291.97 | 287.29 | 287.60 | 273.08 | 310,200 |
| 2024-03-28 | 289.81 | 293.17 | 289.58 | 291.47 | 276.75 | 435,000 |
| 2024-03-27 | 291.60 | 292.86 | 288.86 | 289.75 | 275.12 | 754,200 |
| 2024-03-26 | 290.82 | 294.24 | 289.57 | 289.87 | 275.23 | 401,900 |
| 2024-03-25 | 294.09 | 294.09 | 290.53 | 290.80 | 276.12 | 193,400 |
| 2024-03-22 | 294.79 | 294.79 | 291.09 | 292.55 | 277.78 | 216,800 |
| 2024-03-21 | 292.78 | 294.81 | 291.87 | 293.93 | 279.09 | 229,800 |
| 2024-03-20 | 290.69 | 294.32 | 290.69 | 292.20 | 277.44 | 216,800 |
| 2024-03-19 | 291.58 | 293.00 | 289.27 | 290.69 | 276.01 | 289,200 |
| 2024-03-18 | 289.42 | 292.08 | 288.78 | 290.59 | 275.92 | 228,000 |
| 2024-03-15 | 284.78 | 289.58 | 284.70 | 289.02 | 274.43 | 692,900 |
| 2024-03-14 | 288.60 | 290.00 | 285.43 | 286.87 | 272.38 | 243,500 |
| 2024-03-13 | 290.39 | 291.42 | 288.12 | 289.90 | 275.26 | 231,100 |
| 2024-03-12 | 287.80 | 290.69 | 285.85 | 290.16 | 275.51 | 202,500 |
| 2024-03-11 | 292.35 | 292.35 | 287.24 | 288.53 | 273.96 | 225,200 |
| 2024-03-08 | 291.27 | 293.39 | 290.95 | 293.32 | 278.51 | 207,700 |
| 2024-03-07 | 293.25 | 294.40 | 291.44 | 291.85 | 277.11 | 273,100 |
| 2024-03-06 | 291.91 | 295.74 | 290.40 | 293.99 | 279.14 | 268,600 |
| 2024-03-05 | 297.54 | 299.50 | 289.06 | 291.33 | 276.62 | 395,600 |
| 2024-03-04 | 292.59 | 298.19 | 292.59 | 296.43 | 281.46 | 226,200 |
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.