Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	201.06	205.00	201.06	203.33	188.90	376,100
2023-03-17	204.75	204.75	198.76	199.37	185.23	753,700
2023-03-16	204.39	208.04	203.12	205.26	190.70	333,000
2023-03-15	206.25	207.00	202.75	205.43	190.86	339,600
2023-03-14	210.76	211.60	206.77	208.35	193.57	359,900
2023-03-13	205.75	209.92	203.34	209.16	194.32	814,300
2023-03-10	209.48	210.72	206.93	207.96	193.21	266,800
2023-03-09	214.00	215.80	209.95	210.01	195.11	333,500
2023-03-08	214.89	215.50	210.46	212.35	197.28	322,200
2023-03-07	217.40	218.08	214.00	214.00	198.82	259,100
2023-03-06	218.37	219.66	215.79	216.83	201.45	311,000
2023-03-03	218.38	218.80	216.58	218.50	203.00	263,600
2023-03-02	214.86	217.65	213.91	217.52	202.09	203,600
2023-03-01	214.22	215.89	213.50	215.73	200.42	242,600
2023-02-28	217.79	218.85	215.13	215.20	199.93	375,100
2023-02-27	221.05	222.31	217.32	217.38	201.96	425,800
2023-02-24	216.80	221.06	216.14	220.75	205.09	578,900
2023-02-23	219.28	220.75	215.50	217.31	201.89	343,200
2023-02-22	222.41	223.75	219.65	220.75	203.94	338,800
2023-02-21	226.10	226.79	221.01	222.02	205.11	406,400
2023-02-17	219.20	225.88	219.20	224.54	207.44	1,362,000
2023-02-16	217.07	222.20	217.07	218.92	202.25	302,900
2023-02-15	215.09	219.33	214.36	218.41	201.77	541,200
2023-02-14	219.01	219.58	216.05	216.19	199.72	450,400
2023-02-13	221.93	223.70	217.21	218.94	202.26	509,900
2023-02-10	221.24	223.15	219.86	221.33	204.47	492,700
2023-02-09	221.00	223.08	211.94	220.45	203.66	1,109,000
2023-02-08	223.50	226.49	223.08	225.70	208.51	377,700
2023-02-07	221.63	226.25	218.89	225.31	208.15	446,500
2023-02-06	217.54	222.22	217.54	222.01	205.10	564,400
2023-02-03	218.35	219.05	215.24	216.97	200.44	362,400
2023-02-02	217.08	219.58	214.48	217.71	201.13	521,500
2023-02-01	219.44	220.34	217.26	218.36	201.73	344,300
2023-01-31	217.31	220.79	216.60	220.54	203.74	260,600
2023-01-30	219.37	220.46	215.78	216.67	200.17	292,800
2023-01-27	218.49	220.44	216.55	218.22	201.60	244,100
2023-01-26	217.70	220.74	216.40	217.54	200.97	358,900
2023-01-25	219.30	219.30	211.74	216.86	200.34	475,000
2023-01-24	217.51	220.34	213.82	220.15	203.38	373,700
2023-01-23	219.17	221.00	217.79	217.94	201.34	384,300
2023-01-20	218.64	220.20	216.43	218.10	201.49	356,600
2023-01-19	219.05	220.35	216.65	217.71	201.13	265,400
2023-01-18	221.61	221.73	218.09	219.33	202.62	352,500
2023-01-17	223.94	226.18	219.29	221.55	204.68	282,300
2023-01-13	223.89	225.70	220.30	223.07	206.08	368,500
2023-01-12	227.04	230.27	226.58	228.47	211.07	286,900
2023-01-11	224.52	227.31	222.67	227.03	209.74	411,100
2023-01-10	222.61	225.91	220.17	223.97	206.91	452,500
2023-01-09	229.50	229.50	220.67	221.56	204.68	531,300
2023-01-06	229.87	232.68	226.50	230.11	212.58	348,200
2023-01-05	228.17	228.82	224.78	226.95	209.66	359,900
2023-01-04	227.07	229.92	225.68	228.16	210.78	624,400
2023-01-03	229.68	230.81	227.25	228.35	210.96	212,900
2022-12-30	231.27	231.42	227.77	230.68	213.11	145,300
2022-12-29	229.71	231.28	228.32	230.97	213.38	134,200
2022-12-28	231.47	232.52	229.11	229.31	211.84	162,500
2022-12-27	230.03	233.18	230.03	232.09	214.41	308,800
2022-12-23	229.06	231.19	228.77	230.07	212.55	146,800
2022-12-22	229.43	229.93	225.17	229.03	211.59	185,700
2022-12-21	229.54	230.98	228.45	230.41	212.86	163,500

← NewerPage 16 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.