Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	237.75	242.65	237.75	242.60	229.31	308,500
2023-12-01	237.05	239.47	235.68	238.74	225.66	228,400
2023-11-30	234.04	237.14	233.77	237.02	224.04	332,100
2023-11-29	237.06	238.22	233.14	233.75	220.94	257,600
2023-11-28	237.32	237.84	235.81	236.68	223.71	194,000
2023-11-27	237.71	237.71	234.18	236.45	223.50	239,900
2023-11-24	238.34	240.44	238.21	238.34	225.28	100,100
2023-11-22	237.24	239.47	237.24	238.08	225.04	188,300
2023-11-21	239.14	239.53	237.53	239.28	224.94	142,400
2023-11-20	237.70	240.46	236.33	239.56	225.21	216,200
2023-11-17	236.54	237.87	234.43	236.75	222.56	721,500
2023-11-16	235.00	237.66	233.35	234.57	220.52	184,600
2023-11-15	235.32	237.20	234.16	234.90	220.83	329,100
2023-11-14	234.00	236.87	233.26	235.92	221.78	268,200
2023-11-13	230.25	234.69	230.21	233.36	219.38	307,400
2023-11-10	228.77	230.65	227.58	229.93	216.15	197,400
2023-11-09	229.18	230.00	226.36	228.14	214.47	216,200
2023-11-08	233.04	233.20	227.49	228.52	214.83	195,100
2023-11-07	234.47	234.47	230.98	232.24	218.32	216,600
2023-11-06	233.99	235.44	232.94	234.55	220.50	348,400
2023-11-03	235.28	236.28	232.66	233.96	219.94	342,500
2023-11-02	228.86	234.18	225.31	233.85	219.84	505,400
2023-11-01	221.75	221.75	218.52	220.99	207.75	327,500
2023-10-31	217.65	221.32	217.30	219.82	206.65	291,300
2023-10-30	214.16	218.33	213.62	217.35	204.33	270,800
2023-10-27	216.87	218.15	213.02	213.12	200.35	297,800
2023-10-26	215.41	218.52	214.56	218.03	204.97	294,900
2023-10-25	215.72	217.93	214.73	215.06	202.17	213,500
2023-10-24	218.15	218.85	212.58	214.33	201.49	176,300
2023-10-23	219.38	220.53	216.12	216.34	203.38	177,800
2023-10-20	222.43	223.04	219.01	219.09	205.96	406,600
2023-10-19	222.56	224.77	221.00	221.33	208.07	285,800
2023-10-18	223.60	225.19	221.86	223.01	209.65	259,900
2023-10-17	224.44	226.07	221.71	222.96	209.60	278,100
2023-10-16	225.33	225.93	222.60	225.16	211.67	254,300
2023-10-13	221.80	225.32	219.92	224.83	211.36	266,000
2023-10-12	220.79	220.97	217.33	218.81	205.70	220,800
2023-10-11	219.54	221.16	218.58	220.30	207.10	222,700
2023-10-10	222.45	222.87	218.56	219.34	206.20	324,400
2023-10-09	208.81	221.79	208.81	221.44	208.17	665,200
2023-10-06	199.60	203.77	199.11	202.52	190.39	238,800
2023-10-05	201.68	202.63	200.27	200.29	188.29	167,200
2023-10-04	201.66	203.51	199.63	201.65	189.57	251,100
2023-10-03	201.44	202.80	200.43	202.22	190.10	230,700
2023-10-02	204.34	204.98	201.75	202.01	189.91	260,400
2023-09-29	205.71	206.85	204.10	204.58	192.32	189,400
2023-09-28	204.54	206.84	203.96	205.06	192.77	340,800
2023-09-27	201.19	203.21	200.47	203.19	191.02	210,600
2023-09-26	200.67	202.31	200.04	200.41	188.40	214,400
2023-09-25	200.55	202.36	199.57	201.33	189.27	174,400
2023-09-22	202.22	203.40	200.04	201.08	189.03	241,100
2023-09-21	204.66	205.13	199.57	202.50	190.37	566,500
2023-09-20	210.22	210.22	205.51	205.58	193.26	539,200
2023-09-19	212.61	212.73	208.59	208.92	196.40	261,300
2023-09-18	212.04	213.84	210.55	212.28	199.56	178,300
2023-09-15	212.62	214.19	211.59	211.65	198.97	344,600
2023-09-14	209.58	212.99	209.39	212.93	200.17	179,300
2023-09-13	212.08	212.71	209.07	209.52	196.97	211,500
2023-09-12	210.04	212.94	210.04	211.35	198.69	127,900
2023-09-11	210.59	211.92	208.37	211.10	198.45	141,600

← NewerPage 13 of 66 · 3,918 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.