Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 229.40 | 231.79 | 226.74 | 226.86 | 208.45 | 285,600 |
| 2022-09-23 | 233.31 | 233.70 | 225.60 | 230.27 | 211.59 | 296,000 |
| 2022-09-22 | 233.82 | 240.35 | 229.99 | 235.50 | 216.39 | 530,800 |
| 2022-09-21 | 238.21 | 242.48 | 232.49 | 232.58 | 213.71 | 310,000 |
| 2022-09-20 | 233.49 | 233.49 | 230.79 | 232.81 | 213.92 | 194,400 |
| 2022-09-19 | 230.84 | 234.66 | 230.47 | 234.61 | 215.57 | 258,000 |
| 2022-09-16 | 231.59 | 232.58 | 227.51 | 232.11 | 213.28 | 512,100 |
| 2022-09-15 | 231.88 | 234.80 | 230.68 | 232.30 | 213.45 | 389,800 |
| 2022-09-14 | 229.00 | 234.19 | 228.17 | 232.87 | 213.98 | 395,600 |
| 2022-09-13 | 232.25 | 234.31 | 228.52 | 229.29 | 210.69 | 577,400 |
| 2022-09-12 | 235.63 | 236.43 | 234.20 | 235.00 | 215.93 | 498,600 |
| 2022-09-09 | 232.27 | 236.28 | 232.27 | 235.30 | 216.21 | 380,400 |
| 2022-09-08 | 232.54 | 233.79 | 230.41 | 232.19 | 213.35 | 537,700 |
| 2022-09-07 | 227.85 | 233.46 | 227.55 | 232.65 | 213.77 | 436,900 |
| 2022-09-06 | 228.53 | 229.92 | 227.45 | 229.08 | 210.49 | 587,300 |
| 2022-09-02 | 229.75 | 232.91 | 225.94 | 226.80 | 208.40 | 876,100 |
| 2022-09-01 | 229.25 | 229.98 | 225.82 | 227.48 | 209.02 | 430,700 |
| 2022-08-31 | 231.75 | 233.22 | 229.34 | 230.26 | 211.58 | 689,000 |
| 2022-08-30 | 236.26 | 236.26 | 231.41 | 231.57 | 212.78 | 352,200 |
| 2022-08-29 | 234.22 | 237.94 | 232.57 | 235.73 | 216.60 | 370,200 |
| 2022-08-26 | 241.99 | 243.46 | 236.08 | 236.20 | 217.04 | 335,000 |
| 2022-08-25 | 239.30 | 241.61 | 238.50 | 241.58 | 221.98 | 382,100 |
| 2022-08-24 | 237.19 | 239.87 | 236.94 | 239.33 | 218.83 | 249,300 |
| 2022-08-23 | 236.01 | 236.59 | 234.43 | 236.14 | 215.91 | 192,400 |
| 2022-08-22 | 233.20 | 235.38 | 233.04 | 234.99 | 214.86 | 327,900 |
| 2022-08-19 | 236.39 | 237.71 | 234.24 | 235.49 | 215.32 | 216,800 |
| 2022-08-18 | 237.06 | 239.52 | 236.34 | 236.78 | 216.50 | 183,000 |
| 2022-08-17 | 231.64 | 236.79 | 231.49 | 236.17 | 215.94 | 343,900 |
| 2022-08-16 | 231.82 | 234.60 | 231.26 | 233.54 | 213.53 | 243,200 |
| 2022-08-15 | 228.55 | 233.48 | 228.55 | 232.56 | 212.64 | 199,900 |
| 2022-08-12 | 227.62 | 230.67 | 226.53 | 230.46 | 210.72 | 158,800 |
| 2022-08-11 | 228.02 | 229.48 | 226.38 | 227.34 | 207.86 | 183,800 |
| 2022-08-10 | 227.89 | 228.49 | 224.51 | 227.02 | 207.57 | 290,800 |
| 2022-08-09 | 224.95 | 226.47 | 223.24 | 225.49 | 206.17 | 410,000 |
| 2022-08-08 | 227.89 | 232.00 | 221.64 | 223.09 | 203.98 | 388,700 |
| 2022-08-05 | 227.58 | 230.00 | 224.03 | 227.58 | 208.08 | 389,500 |
| 2022-08-04 | 219.99 | 237.43 | 219.92 | 228.81 | 209.21 | 723,200 |
| 2022-08-03 | 217.34 | 219.68 | 212.36 | 218.69 | 199.96 | 212,100 |
| 2022-08-02 | 219.24 | 219.24 | 215.62 | 217.47 | 198.84 | 298,400 |
| 2022-08-01 | 217.08 | 218.17 | 213.56 | 217.64 | 199.00 | 215,100 |
| 2022-07-29 | 213.52 | 217.30 | 212.78 | 216.84 | 198.26 | 220,900 |
| 2022-07-28 | 210.73 | 212.59 | 207.85 | 212.48 | 194.28 | 237,900 |
| 2022-07-27 | 211.00 | 211.76 | 208.25 | 210.37 | 192.35 | 253,800 |
| 2022-07-26 | 210.58 | 211.95 | 209.65 | 210.54 | 192.50 | 174,700 |
| 2022-07-25 | 209.21 | 213.40 | 209.19 | 210.58 | 192.54 | 206,500 |
| 2022-07-22 | 210.37 | 211.54 | 208.04 | 208.73 | 190.85 | 195,100 |
| 2022-07-21 | 207.89 | 209.21 | 206.41 | 208.75 | 190.87 | 186,700 |
| 2022-07-20 | 207.50 | 209.98 | 205.34 | 208.90 | 191.00 | 189,100 |
| 2022-07-19 | 201.79 | 207.34 | 201.74 | 207.12 | 189.38 | 425,000 |
| 2022-07-18 | 205.27 | 207.37 | 201.17 | 201.83 | 184.54 | 284,900 |
| 2022-07-15 | 206.42 | 207.28 | 203.39 | 204.63 | 187.10 | 229,100 |
| 2022-07-14 | 204.36 | 206.07 | 202.94 | 204.15 | 186.66 | 305,500 |
| 2022-07-13 | 209.51 | 212.99 | 207.95 | 208.24 | 190.40 | 259,800 |
| 2022-07-12 | 215.00 | 217.24 | 211.52 | 212.19 | 194.01 | 380,000 |
| 2022-07-11 | 214.59 | 217.60 | 213.03 | 215.83 | 197.34 | 191,600 |
| 2022-07-08 | 218.34 | 219.38 | 215.31 | 215.68 | 197.20 | 263,300 |
| 2022-07-07 | 215.05 | 218.17 | 214.98 | 217.31 | 198.69 | 268,800 |
| 2022-07-06 | 209.99 | 217.21 | 208.67 | 214.25 | 195.90 | 326,900 |
| 2022-07-05 | 217.48 | 218.00 | 206.05 | 209.86 | 191.88 | 501,800 |
| 2022-07-01 | 218.28 | 222.09 | 215.27 | 220.96 | 202.03 | 268,200 |
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.