Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 290.75 | 292.90 | 287.69 | 292.46 | 277.69 | 184,300 |
| 2024-02-29 | 292.30 | 292.86 | 290.06 | 291.62 | 276.89 | 314,800 |
| 2024-02-28 | 290.00 | 292.82 | 289.85 | 291.85 | 277.11 | 257,800 |
| 2024-02-27 | 287.79 | 289.68 | 285.79 | 289.49 | 274.87 | 201,800 |
| 2024-02-26 | 288.74 | 289.88 | 286.96 | 288.33 | 273.77 | 218,700 |
| 2024-02-23 | 287.88 | 289.50 | 287.33 | 288.14 | 273.59 | 181,400 |
| 2024-02-22 | 287.45 | 287.74 | 284.49 | 287.29 | 272.78 | 199,900 |
| 2024-02-21 | 285.88 | 288.68 | 285.19 | 288.13 | 272.35 | 234,900 |
| 2024-02-20 | 285.51 | 288.00 | 284.57 | 284.80 | 269.20 | 255,800 |
| 2024-02-16 | 284.64 | 287.33 | 283.34 | 285.09 | 269.47 | 263,200 |
| 2024-02-15 | 281.36 | 285.12 | 281.35 | 284.99 | 269.38 | 300,900 |
| 2024-02-14 | 276.93 | 280.71 | 276.49 | 280.31 | 264.95 | 264,500 |
| 2024-02-13 | 274.42 | 277.11 | 273.39 | 275.11 | 260.04 | 312,900 |
| 2024-02-12 | 273.98 | 276.74 | 273.98 | 275.74 | 260.63 | 160,300 |
| 2024-02-09 | 272.72 | 274.32 | 271.01 | 273.90 | 258.90 | 197,000 |
| 2024-02-08 | 274.56 | 275.39 | 270.17 | 272.13 | 257.22 | 260,600 |
| 2024-02-07 | 266.62 | 275.85 | 266.30 | 274.74 | 259.69 | 472,900 |
| 2024-02-06 | 265.78 | 267.53 | 265.02 | 266.22 | 251.64 | 392,800 |
| 2024-02-05 | 266.27 | 267.77 | 263.01 | 265.93 | 251.36 | 247,600 |
| 2024-02-02 | 266.08 | 269.33 | 263.36 | 268.50 | 253.79 | 324,200 |
| 2024-02-01 | 264.00 | 268.51 | 254.19 | 267.81 | 253.14 | 778,000 |
| 2024-01-31 | 261.21 | 263.00 | 257.98 | 258.92 | 244.74 | 443,800 |
| 2024-01-30 | 258.59 | 260.62 | 257.46 | 260.32 | 246.06 | 306,700 |
| 2024-01-29 | 256.33 | 258.59 | 255.72 | 258.59 | 244.42 | 374,100 |
| 2024-01-26 | 255.47 | 256.71 | 254.09 | 255.65 | 241.64 | 387,200 |
| 2024-01-25 | 254.16 | 254.64 | 251.76 | 254.40 | 240.46 | 261,100 |
| 2024-01-24 | 256.00 | 257.90 | 252.99 | 253.64 | 239.75 | 280,700 |
| 2024-01-23 | 256.99 | 258.12 | 254.54 | 255.81 | 241.80 | 175,600 |
| 2024-01-22 | 257.11 | 259.32 | 255.93 | 256.77 | 242.70 | 234,700 |
| 2024-01-19 | 261.15 | 261.15 | 255.36 | 256.23 | 242.19 | 287,500 |
| 2024-01-18 | 255.66 | 260.30 | 254.37 | 260.19 | 245.94 | 308,000 |
| 2024-01-17 | 253.67 | 258.38 | 253.67 | 254.81 | 240.85 | 205,600 |
| 2024-01-16 | 253.97 | 256.13 | 252.28 | 255.18 | 241.20 | 214,200 |
| 2024-01-12 | 253.27 | 254.78 | 251.74 | 254.68 | 240.73 | 204,800 |
| 2024-01-11 | 252.28 | 252.28 | 248.78 | 250.63 | 236.90 | 190,500 |
| 2024-01-10 | 253.12 | 254.99 | 252.37 | 252.82 | 238.97 | 155,100 |
| 2024-01-09 | 254.21 | 254.21 | 252.52 | 253.24 | 239.37 | 128,000 |
| 2024-01-08 | 250.84 | 255.43 | 250.00 | 255.36 | 241.37 | 265,600 |
| 2024-01-05 | 254.90 | 254.90 | 248.65 | 252.50 | 238.67 | 637,100 |
| 2024-01-04 | 257.53 | 259.06 | 255.97 | 256.32 | 242.28 | 223,600 |
| 2024-01-03 | 260.00 | 260.00 | 256.25 | 256.30 | 242.26 | 276,000 |
| 2024-01-02 | 259.08 | 261.42 | 259.00 | 260.11 | 245.86 | 173,100 |
| 2023-12-29 | 258.47 | 260.00 | 257.90 | 259.64 | 245.42 | 168,200 |
| 2023-12-28 | 257.81 | 259.33 | 257.72 | 258.47 | 244.31 | 117,400 |
| 2023-12-27 | 257.09 | 258.71 | 256.82 | 258.31 | 244.16 | 108,300 |
| 2023-12-26 | 256.17 | 258.11 | 255.85 | 257.83 | 243.71 | 79,200 |
| 2023-12-22 | 255.41 | 256.90 | 254.87 | 256.09 | 242.06 | 133,600 |
| 2023-12-21 | 253.99 | 254.65 | 252.29 | 254.02 | 240.10 | 108,500 |
| 2023-12-20 | 256.03 | 257.14 | 252.37 | 252.43 | 238.60 | 206,700 |
| 2023-12-19 | 255.70 | 257.13 | 254.45 | 257.01 | 242.93 | 203,400 |
| 2023-12-18 | 253.68 | 255.31 | 253.44 | 255.02 | 241.05 | 261,400 |
| 2023-12-15 | 254.66 | 257.02 | 253.55 | 253.55 | 239.66 | 1,256,500 |
| 2023-12-14 | 257.80 | 257.82 | 252.26 | 255.83 | 241.82 | 466,400 |
| 2023-12-13 | 254.48 | 258.56 | 253.24 | 257.59 | 243.48 | 345,000 |
| 2023-12-12 | 250.30 | 256.09 | 249.77 | 254.48 | 240.54 | 432,900 |
| 2023-12-11 | 247.25 | 250.57 | 246.69 | 250.38 | 236.66 | 415,600 |
| 2023-12-08 | 245.57 | 247.25 | 244.90 | 246.89 | 233.36 | 236,000 |
| 2023-12-07 | 244.20 | 245.32 | 243.46 | 245.19 | 231.76 | 206,900 |
| 2023-12-06 | 240.89 | 243.66 | 240.89 | 243.59 | 230.25 | 183,600 |
| 2023-12-05 | 241.82 | 242.08 | 239.87 | 240.48 | 227.31 | 231,000 |
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.