Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	218.27	218.96	214.69	215.32	201.28	241,400
2023-06-13	213.25	216.89	211.92	216.56	202.44	323,000
2023-06-12	215.16	216.28	213.10	214.24	200.27	261,300
2023-06-09	217.01	217.66	214.33	215.31	201.27	359,900
2023-06-08	214.18	218.35	213.74	216.51	202.39	394,700
2023-06-07	209.76	215.09	208.45	214.53	200.54	380,000
2023-06-06	207.74	210.10	207.45	209.88	196.19	302,200
2023-06-05	208.63	209.02	206.17	207.72	194.17	415,600
2023-06-02	202.43	207.90	201.20	207.48	193.95	375,700
2023-06-01	202.35	203.01	200.31	201.21	188.09	376,300
2023-05-31	201.83	202.64	198.14	201.38	188.25	479,700
2023-05-30	200.59	202.58	199.81	202.05	188.87	286,400
2023-05-26	198.13	202.28	197.44	201.29	188.16	372,900
2023-05-25	199.51	201.12	194.52	198.07	185.15	396,900
2023-05-24	202.71	203.89	201.62	202.05	187.72	277,300
2023-05-23	202.68	203.89	200.98	202.37	188.01	314,700
2023-05-22	200.68	204.39	199.77	203.29	188.87	399,100
2023-05-19	202.69	203.80	199.81	200.64	186.41	1,175,100
2023-05-18	199.84	201.60	197.37	201.13	186.86	391,600
2023-05-17	197.56	200.97	197.56	200.68	186.44	410,400
2023-05-16	196.71	197.57	195.92	196.47	182.53	223,400
2023-05-15	195.59	197.51	194.89	197.42	183.41	237,600
2023-05-12	198.13	198.13	194.17	195.27	181.42	266,500
2023-05-11	196.88	198.30	195.12	196.76	182.80	329,900
2023-05-10	195.01	198.57	194.50	198.34	184.27	360,500
2023-05-09	194.47	196.08	193.38	194.48	180.68	456,000
2023-05-08	197.92	200.31	194.10	194.23	180.45	338,300
2023-05-05	192.65	198.58	192.54	197.51	183.50	444,200
2023-05-04	201.16	201.16	188.51	192.73	179.06	601,800
2023-05-03	197.68	198.94	196.19	196.84	182.87	333,200
2023-05-02	201.44	201.44	196.01	196.73	182.77	404,900
2023-05-01	202.04	205.06	201.97	202.16	187.82	348,600
2023-04-28	201.28	202.47	201.11	201.66	187.35	234,500
2023-04-27	199.78	202.20	199.43	201.38	187.09	260,100
2023-04-26	205.02	205.44	199.76	199.86	185.68	352,300
2023-04-25	208.59	208.96	206.00	206.38	191.74	190,800
2023-04-24	208.69	209.77	207.62	209.31	194.46	219,300
2023-04-21	212.70	212.70	207.75	208.71	193.90	197,900
2023-04-20	211.07	211.71	209.89	211.70	196.68	150,000
2023-04-19	212.26	212.26	210.70	211.03	196.06	187,700
2023-04-18	211.45	214.00	210.86	212.03	196.99	222,700
2023-04-17	210.45	212.12	210.02	211.38	196.38	240,000
2023-04-14	210.51	211.46	208.56	209.95	195.05	197,000
2023-04-13	209.98	212.42	208.63	211.45	196.45	255,600
2023-04-12	209.53	212.38	209.44	210.53	195.59	217,400
2023-04-11	210.91	211.20	208.52	209.17	194.33	224,700
2023-04-10	206.23	211.10	206.23	209.68	194.80	373,500
2023-04-06	208.75	209.71	206.01	206.13	191.51	381,100
2023-04-05	207.45	209.94	207.26	207.66	192.93	321,100
2023-04-04	208.73	209.69	207.20	208.33	193.55	554,600
2023-04-03	207.41	212.19	207.41	209.00	194.17	562,000
2023-03-31	208.15	208.73	206.18	207.02	192.33	573,400
2023-03-30	208.90	210.00	206.45	206.97	192.29	504,900
2023-03-29	207.75	208.82	206.61	208.78	193.97	395,500
2023-03-28	204.57	208.48	204.57	206.82	192.15	450,000
2023-03-27	202.11	204.93	200.93	204.88	190.34	548,100
2023-03-24	196.42	200.88	196.00	200.03	185.84	275,500
2023-03-23	198.68	199.48	195.75	196.73	182.77	412,600
2023-03-22	205.40	206.10	199.18	199.41	185.26	524,800
2023-03-21	205.32	206.58	203.92	205.53	190.95	374,300

← NewerPage 15 of 66 · 3,919 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.