Huntington Ingalls Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 213.88 | 218.61 | 213.88 | 217.82 | 199.16 | 366,900 |
| 2022-06-29 | 218.00 | 218.08 | 213.20 | 215.89 | 197.40 | 286,100 |
| 2022-06-28 | 219.46 | 222.77 | 215.77 | 217.18 | 198.57 | 386,000 |
| 2022-06-27 | 216.44 | 218.77 | 214.61 | 218.37 | 199.66 | 289,000 |
| 2022-06-24 | 211.86 | 215.55 | 209.87 | 215.34 | 196.89 | 640,300 |
| 2022-06-23 | 208.73 | 210.89 | 206.84 | 210.00 | 192.01 | 307,900 |
| 2022-06-22 | 205.74 | 210.63 | 205.74 | 209.45 | 191.51 | 448,300 |
| 2022-06-21 | 203.77 | 209.75 | 203.36 | 209.36 | 191.42 | 350,600 |
| 2022-06-17 | 200.16 | 203.78 | 197.12 | 200.64 | 183.45 | 808,500 |
| 2022-06-16 | 203.25 | 203.55 | 198.96 | 201.06 | 183.84 | 456,700 |
| 2022-06-15 | 205.87 | 207.16 | 200.00 | 205.67 | 188.05 | 543,900 |
| 2022-06-14 | 207.35 | 207.90 | 202.24 | 204.81 | 187.26 | 477,600 |
| 2022-06-13 | 207.74 | 209.44 | 204.89 | 207.33 | 189.57 | 423,700 |
| 2022-06-10 | 210.38 | 213.67 | 209.62 | 211.99 | 193.83 | 378,400 |
| 2022-06-09 | 213.73 | 215.02 | 213.00 | 214.00 | 195.67 | 348,000 |
| 2022-06-08 | 214.50 | 215.61 | 213.12 | 214.25 | 195.90 | 244,200 |
| 2022-06-07 | 211.62 | 216.43 | 210.81 | 216.14 | 197.62 | 260,200 |
| 2022-06-06 | 212.97 | 213.32 | 210.59 | 212.51 | 194.30 | 309,200 |
| 2022-06-03 | 211.25 | 213.31 | 210.35 | 212.84 | 194.61 | 251,300 |
| 2022-06-02 | 212.02 | 212.30 | 207.49 | 211.80 | 193.66 | 252,400 |
| 2022-06-01 | 212.47 | 212.47 | 206.73 | 210.46 | 192.43 | 292,300 |
| 2022-05-31 | 213.12 | 213.13 | 208.43 | 210.46 | 192.43 | 688,200 |
| 2022-05-27 | 211.87 | 214.41 | 210.72 | 214.40 | 196.03 | 431,700 |
| 2022-05-26 | 206.51 | 213.08 | 206.51 | 211.50 | 193.38 | 525,300 |
| 2022-05-25 | 204.51 | 208.10 | 204.37 | 206.12 | 187.38 | 339,800 |
| 2022-05-24 | 201.30 | 204.55 | 198.59 | 204.08 | 185.53 | 236,500 |
| 2022-05-23 | 199.52 | 201.96 | 198.52 | 200.60 | 182.36 | 317,600 |
| 2022-05-20 | 200.65 | 201.49 | 194.36 | 197.76 | 179.78 | 287,800 |
| 2022-05-19 | 201.23 | 203.54 | 197.62 | 200.73 | 182.48 | 296,300 |
| 2022-05-18 | 207.56 | 208.98 | 201.14 | 202.84 | 184.40 | 278,100 |
| 2022-05-17 | 206.00 | 210.35 | 204.56 | 208.97 | 189.97 | 298,800 |
| 2022-05-16 | 203.70 | 206.73 | 203.01 | 204.78 | 186.16 | 294,600 |
| 2022-05-13 | 204.21 | 207.53 | 201.31 | 203.78 | 185.26 | 354,700 |
| 2022-05-12 | 206.37 | 208.29 | 199.69 | 203.77 | 185.25 | 293,600 |
| 2022-05-11 | 210.00 | 212.37 | 204.53 | 206.03 | 187.30 | 283,500 |
| 2022-05-10 | 210.67 | 212.46 | 207.10 | 209.65 | 190.59 | 320,400 |
| 2022-05-09 | 214.96 | 215.71 | 209.27 | 209.98 | 190.89 | 416,100 |
| 2022-05-06 | 218.53 | 220.98 | 213.85 | 216.25 | 196.59 | 303,500 |
| 2022-05-05 | 218.41 | 224.98 | 215.14 | 219.74 | 199.76 | 467,900 |
| 2022-05-04 | 215.12 | 223.32 | 213.12 | 222.14 | 201.95 | 518,400 |
| 2022-05-03 | 213.40 | 215.23 | 211.53 | 214.76 | 195.24 | 356,400 |
| 2022-05-02 | 211.37 | 216.97 | 209.16 | 212.33 | 193.03 | 344,300 |
| 2022-04-29 | 218.60 | 219.87 | 211.73 | 212.74 | 193.40 | 351,700 |
| 2022-04-28 | 220.19 | 220.50 | 216.86 | 218.08 | 198.26 | 310,500 |
| 2022-04-27 | 218.73 | 222.32 | 215.80 | 219.85 | 199.86 | 286,300 |
| 2022-04-26 | 218.00 | 222.57 | 217.84 | 218.66 | 198.78 | 346,700 |
| 2022-04-25 | 220.94 | 220.94 | 210.90 | 218.53 | 198.66 | 536,800 |
| 2022-04-22 | 221.90 | 225.51 | 220.97 | 222.17 | 201.97 | 347,100 |
| 2022-04-21 | 228.00 | 228.00 | 220.54 | 221.98 | 201.80 | 303,300 |
| 2022-04-20 | 225.17 | 227.99 | 223.95 | 227.29 | 206.63 | 311,100 |
| 2022-04-19 | 223.29 | 226.13 | 221.73 | 224.11 | 203.74 | 318,800 |
| 2022-04-18 | 221.96 | 224.48 | 220.41 | 222.88 | 202.62 | 321,100 |
| 2022-04-14 | 218.13 | 223.98 | 217.86 | 222.67 | 202.43 | 616,300 |
| 2022-04-13 | 210.53 | 213.06 | 209.70 | 212.94 | 193.58 | 492,300 |
| 2022-04-12 | 204.67 | 212.38 | 204.67 | 209.97 | 190.88 | 382,400 |
| 2022-04-11 | 207.07 | 211.16 | 203.30 | 205.24 | 186.58 | 455,300 |
| 2022-04-08 | 208.69 | 211.00 | 205.11 | 205.90 | 187.18 | 407,900 |
| 2022-04-07 | 202.22 | 208.74 | 200.51 | 207.92 | 189.02 | 659,600 |
| 2022-04-06 | 201.56 | 204.93 | 200.76 | 202.11 | 183.74 | 417,400 |
| 2022-04-05 | 201.99 | 204.63 | 200.91 | 201.12 | 182.84 | 355,700 |
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.