Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	188.67	191.04	187.26	190.60	172.18	294,600
2022-01-05	189.86	190.75	186.32	186.99	168.92	424,600
2022-01-04	187.63	192.59	187.40	189.49	171.18	443,700
2022-01-03	186.79	189.19	185.21	186.04	168.06	416,500
2021-12-31	184.84	187.33	183.72	186.74	168.70	142,900
2021-12-30	185.94	187.29	184.91	185.23	167.33	121,600
2021-12-29	185.77	186.72	185.03	185.48	167.56	126,000
2021-12-28	184.00	187.24	184.00	186.28	168.28	131,400
2021-12-27	181.96	184.38	181.40	184.18	166.38	145,300
2021-12-23	181.15	183.01	181.00	182.21	164.60	205,200
2021-12-22	182.98	183.99	179.69	180.34	162.91	208,800
2021-12-21	181.06	184.94	181.06	183.14	165.44	204,200
2021-12-20	181.76	181.76	176.87	179.58	162.23	291,800
2021-12-17	189.78	190.14	183.68	184.11	166.32	576,000
2021-12-16	190.59	193.66	188.61	188.73	170.49	280,200
2021-12-15	187.68	190.16	183.99	189.41	171.11	417,900
2021-12-14	187.41	190.94	185.69	186.20	168.21	315,800
2021-12-13	186.00	188.45	184.46	187.35	169.25	245,800
2021-12-10	187.05	188.02	184.77	185.97	168.00	243,300
2021-12-09	184.83	186.18	182.93	185.95	167.98	306,700
2021-12-08	184.83	187.30	184.50	186.34	168.33	264,900
2021-12-07	185.66	187.02	184.57	184.69	166.84	362,100
2021-12-06	183.68	187.79	183.38	185.87	167.91	339,700
2021-12-03	178.79	181.50	178.72	181.16	163.65	286,000
2021-12-02	177.84	180.39	176.50	178.29	161.06	470,600
2021-12-01	180.00	182.97	176.58	176.58	159.52	394,900
2021-11-30	179.60	180.58	175.50	177.51	160.36	697,100
2021-11-29	184.80	184.80	181.19	181.72	164.16	247,800
2021-11-26	181.82	184.86	181.15	183.27	165.56	247,700
2021-11-24	187.77	189.14	185.66	186.48	168.46	146,200
2021-11-23	190.63	192.48	188.21	189.22	169.87	211,900
2021-11-22	184.91	191.72	184.91	190.50	171.02	308,000
2021-11-19	185.41	186.46	183.70	184.78	165.88	223,000
2021-11-18	186.86	186.86	182.44	185.19	166.25	370,800
2021-11-17	188.00	188.39	186.09	186.69	167.60	187,000
2021-11-16	190.32	191.45	188.13	188.32	169.06	231,500
2021-11-15	192.22	192.72	189.58	190.41	170.94	235,100
2021-11-12	188.88	192.89	188.60	192.02	172.38	290,200
2021-11-11	190.50	191.96	188.45	188.87	169.56	337,800
2021-11-10	194.74	196.13	193.75	193.82	174.00	220,300
2021-11-09	193.20	195.20	191.89	194.75	174.83	206,000
2021-11-08	194.23	195.00	191.71	194.13	174.28	246,400
2021-11-05	192.47	195.02	191.93	194.02	174.18	300,100
2021-11-04	200.85	201.34	190.05	191.31	171.75	380,800
2021-11-03	198.42	200.11	195.14	199.95	179.50	410,000
2021-11-02	202.77	202.77	198.39	199.90	179.46	242,000
2021-11-01	202.99	205.01	201.40	202.08	181.42	178,100
2021-10-29	204.21	205.26	201.69	202.73	182.00	241,700
2021-10-28	202.74	205.23	201.61	204.52	183.61	251,900
2021-10-27	205.22	206.15	202.38	202.64	181.92	235,000
2021-10-26	205.79	206.17	200.75	204.34	183.44	406,200
2021-10-25	212.76	213.16	210.12	212.48	190.75	190,000
2021-10-22	211.55	214.26	211.53	212.83	191.07	162,500
2021-10-21	211.51	212.50	209.20	211.13	189.54	158,200
2021-10-20	209.26	212.26	209.20	211.72	190.07	166,700
2021-10-19	207.74	209.65	206.04	209.42	188.00	169,400
2021-10-18	209.67	209.99	206.26	207.45	186.24	266,500
2021-10-15	209.09	212.16	208.36	210.52	188.99	302,400
2021-10-14	209.31	209.31	205.44	208.46	187.14	318,900
2021-10-13	210.62	211.39	205.02	207.97	186.70	335,000

← NewerPage 21 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.