Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	202.95	202.95	197.58	201.87	183.52	384,700
2022-04-01	199.63	202.79	199.06	202.63	184.21	347,400
2022-03-31	203.07	204.70	199.40	199.44	181.31	413,800
2022-03-30	203.05	206.47	200.61	203.32	184.84	335,900
2022-03-29	196.77	202.50	195.24	202.26	183.87	323,200
2022-03-28	204.75	205.91	198.60	200.35	182.14	475,800
2022-03-25	203.54	207.33	202.70	205.97	187.25	217,400
2022-03-24	202.89	206.20	202.40	203.59	185.08	221,300
2022-03-23	201.97	204.97	201.59	203.04	184.58	277,800
2022-03-22	200.91	202.23	198.25	201.04	182.76	371,600
2022-03-21	195.91	201.73	195.03	200.67	182.43	400,000
2022-03-18	197.00	197.91	191.49	193.69	176.08	1,124,600
2022-03-17	197.86	200.23	195.91	197.33	179.39	540,200
2022-03-16	196.98	200.08	189.76	194.36	176.69	560,900
2022-03-15	203.36	203.36	198.19	202.50	184.09	396,200
2022-03-14	206.89	207.19	201.03	201.94	183.58	435,100
2022-03-11	210.06	213.48	205.96	206.07	187.34	360,000
2022-03-10	208.43	210.90	207.75	210.67	191.52	500,500
2022-03-09	208.55	212.59	203.63	208.15	189.23	810,000
2022-03-08	219.11	219.67	209.29	209.44	190.40	967,700
2022-03-07	219.47	228.66	216.54	218.73	198.85	927,200
2022-03-04	210.87	218.71	209.76	218.04	198.22	710,600
2022-03-03	208.77	212.12	208.22	211.00	191.82	621,400
2022-03-02	204.77	209.68	202.00	208.50	189.55	876,800
2022-03-01	204.58	206.64	201.44	204.15	185.59	892,000
2022-02-28	198.85	206.53	198.85	204.40	185.82	1,249,800
2022-02-25	192.28	202.91	192.28	199.86	181.69	692,400
2022-02-24	185.74	192.70	183.59	191.99	174.54	636,300
2022-02-23	188.75	189.81	187.22	187.39	169.28	442,000
2022-02-22	187.52	188.71	184.47	186.88	168.82	426,400
2022-02-18	184.15	188.20	183.78	186.09	168.11	553,900
2022-02-17	181.47	186.15	181.39	184.92	167.05	406,600
2022-02-16	180.13	183.76	180.13	182.58	164.94	372,300
2022-02-15	180.83	183.01	179.76	180.13	162.72	330,400
2022-02-14	183.78	184.33	179.29	181.26	163.75	508,300
2022-02-11	179.00	184.25	177.20	183.87	166.10	605,900
2022-02-10	181.91	188.98	179.27	179.65	162.29	782,200
2022-02-09	187.19	188.21	186.17	187.19	169.10	333,600
2022-02-08	185.15	186.29	183.81	186.00	168.03	255,800
2022-02-07	182.68	185.13	180.57	184.02	166.24	314,300
2022-02-04	182.84	184.54	180.00	182.61	164.96	268,700
2022-02-03	187.51	187.51	183.32	183.53	165.80	288,100
2022-02-02	183.73	187.19	183.02	187.01	168.94	384,900
2022-02-01	186.32	187.96	184.85	185.52	167.59	264,100
2022-01-31	185.68	187.42	183.60	187.20	169.11	274,600
2022-01-28	187.53	187.74	183.66	187.67	169.54	283,500
2022-01-27	191.22	194.24	187.60	188.43	170.22	244,100
2022-01-26	194.61	196.59	190.06	191.92	173.38	317,900
2022-01-25	193.48	196.28	190.02	194.67	175.86	243,000
2022-01-24	189.23	196.34	188.25	195.65	176.74	381,900
2022-01-21	191.61	194.59	190.01	191.10	172.63	318,300
2022-01-20	193.54	196.07	191.50	191.64	173.12	228,800
2022-01-19	195.72	197.12	193.56	193.68	174.97	205,500
2022-01-18	197.11	197.11	192.04	195.57	176.67	276,800
2022-01-14	195.00	198.66	193.88	197.68	178.58	323,300
2022-01-13	198.16	198.48	194.61	195.61	176.71	330,300
2022-01-12	198.18	198.77	195.86	197.16	178.11	211,000
2022-01-11	197.31	198.91	193.88	198.89	179.67	393,300
2022-01-10	195.01	196.90	194.20	196.20	177.24	491,300
2022-01-07	191.77	194.52	191.74	192.96	174.31	365,800

← NewerPage 20 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.