Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	209.38	210.99	208.76	210.84	198.21	170,300
2023-09-07	209.53	210.65	208.16	209.38	196.83	420,600
2023-09-06	216.35	216.93	209.10	209.20	196.67	326,000
2023-09-05	220.78	220.78	217.12	217.12	204.11	182,800
2023-09-01	221.68	222.10	220.27	220.86	207.63	127,800
2023-08-31	221.14	222.61	220.30	220.32	207.12	161,000
2023-08-30	219.45	221.41	219.24	220.81	207.58	189,500
2023-08-29	218.36	219.50	216.55	219.02	205.90	158,900
2023-08-28	218.57	220.50	218.12	218.96	205.84	160,500
2023-08-25	219.64	219.64	217.07	218.55	205.46	121,100
2023-08-24	218.17	221.02	217.70	218.11	205.04	142,600
2023-08-23	221.02	221.02	218.86	220.22	205.86	166,300
2023-08-22	220.30	221.62	219.55	220.62	206.23	133,200
2023-08-21	219.61	220.89	218.34	219.91	205.57	239,600
2023-08-18	219.78	222.60	218.81	219.44	205.13	464,200
2023-08-17	224.66	225.11	220.01	220.31	205.94	369,900
2023-08-16	222.38	225.48	222.38	223.73	209.14	182,200
2023-08-15	226.75	228.12	222.62	222.78	208.25	258,900
2023-08-14	227.15	228.28	225.46	227.69	212.84	212,800
2023-08-11	225.37	227.25	223.36	226.88	212.08	190,900
2023-08-10	226.72	227.48	224.00	224.69	210.04	186,000
2023-08-09	226.44	228.83	224.95	227.66	212.81	187,700
2023-08-08	228.34	230.11	224.81	226.02	211.28	217,300
2023-08-07	227.60	232.53	227.60	230.54	215.51	232,300
2023-08-04	227.46	228.34	225.78	226.84	212.05	360,100
2023-08-03	229.48	235.47	218.51	226.26	211.51	589,500
2023-08-02	229.91	230.53	227.62	227.82	212.96	331,400
2023-08-01	229.60	231.68	228.62	229.97	214.97	220,300
2023-07-31	231.17	231.17	227.40	229.67	214.69	305,400
2023-07-28	232.69	232.69	228.32	230.45	215.42	220,600
2023-07-27	233.69	233.69	228.13	230.59	215.55	288,100
2023-07-26	231.96	235.61	231.04	234.46	219.17	246,400
2023-07-25	228.90	231.94	226.33	231.59	216.49	163,000
2023-07-24	231.71	232.93	230.54	231.22	216.14	148,900
2023-07-21	232.95	233.60	230.49	231.57	216.47	202,000
2023-07-20	231.07	233.38	229.90	232.87	217.68	213,200
2023-07-19	229.45	230.35	227.34	229.48	214.52	308,400
2023-07-18	233.09	235.29	227.84	229.60	214.63	272,400
2023-07-17	228.93	234.90	228.43	233.08	217.88	282,100
2023-07-14	227.43	228.39	225.80	228.35	213.46	233,800
2023-07-13	228.62	229.70	227.00	228.28	213.39	212,600
2023-07-12	232.02	232.02	228.69	229.59	214.62	190,000
2023-07-11	228.25	232.00	226.72	230.97	215.91	222,500
2023-07-10	224.66	227.94	224.66	227.87	213.01	212,200
2023-07-07	225.23	227.21	223.55	224.25	209.63	504,100
2023-07-06	226.81	227.60	225.35	225.90	211.17	266,100
2023-07-05	227.82	228.46	225.70	227.68	212.83	239,700
2023-07-03	225.96	230.00	225.50	228.75	213.83	151,600
2023-06-30	226.00	228.24	224.83	227.60	212.76	305,000
2023-06-29	219.98	227.08	219.98	226.96	212.16	299,300
2023-06-28	221.20	221.20	218.66	220.42	206.05	238,400
2023-06-27	217.84	221.33	216.93	221.18	206.76	178,900
2023-06-26	215.56	218.76	212.00	218.58	204.33	259,700
2023-06-23	217.55	217.87	215.86	216.96	202.81	499,400
2023-06-22	218.94	219.67	216.23	217.95	203.74	237,600
2023-06-21	218.47	219.77	217.32	219.68	205.35	211,400
2023-06-20	221.52	221.52	217.91	218.47	204.22	333,200
2023-06-16	218.58	221.75	218.58	221.18	206.76	420,000
2023-06-15	215.91	219.12	215.91	218.59	204.34	248,600
2023-06-14	218.27	218.96	214.69	215.32	201.28	241,400

← NewerPage 14 of 21 · 1,255 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.