Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	210.78	214.87	209.38	212.17	190.47	336,200
2021-10-11	207.47	212.18	206.08	210.82	189.26	342,600
2021-10-08	202.87	207.37	202.87	206.39	185.28	289,200
2021-10-07	198.00	204.13	197.92	202.86	182.12	338,000
2021-10-06	193.71	197.11	191.96	196.78	176.66	227,200
2021-10-05	195.77	196.95	193.78	194.93	175.00	256,000
2021-10-04	194.78	197.57	194.51	195.06	175.11	210,100
2021-10-01	194.06	195.34	190.48	194.18	174.32	199,200
2021-09-30	197.66	198.34	192.77	193.06	173.32	335,100
2021-09-29	197.76	198.86	196.48	197.33	177.15	134,700
2021-09-28	197.71	198.68	195.76	196.54	176.44	293,400
2021-09-27	196.94	199.38	196.21	197.06	176.91	211,100
2021-09-24	194.65	198.89	194.65	195.37	175.39	266,800
2021-09-23	191.82	196.54	191.82	194.54	174.65	226,400
2021-09-22	190.60	192.71	190.60	191.47	171.89	167,000
2021-09-21	194.13	194.23	189.00	189.32	169.96	198,000
2021-09-20	192.47	194.23	190.43	193.63	173.83	183,800
2021-09-17	194.14	196.14	193.55	194.99	175.05	470,100
2021-09-16	200.11	200.90	194.97	195.08	175.13	175,400
2021-09-15	197.78	200.93	197.76	199.20	178.83	191,000
2021-09-14	201.56	201.56	196.52	197.75	177.53	200,400
2021-09-13	200.00	202.85	198.05	200.98	180.43	238,600
2021-09-10	200.70	200.70	197.38	198.18	177.91	180,100
2021-09-09	199.40	201.13	198.98	199.33	178.95	108,400
2021-09-08	198.79	200.41	198.02	199.49	179.09	154,000
2021-09-07	201.53	201.74	199.20	199.24	178.87	152,800
2021-09-03	204.47	204.47	202.26	203.17	182.39	115,100
2021-09-02	204.03	205.74	203.55	205.13	184.15	157,200
2021-09-01	204.10	204.22	200.97	202.99	182.23	196,200
2021-08-31	206.93	207.93	203.76	204.17	183.29	415,500
2021-08-30	207.01	208.76	206.54	207.01	185.84	354,500
2021-08-27	205.47	207.89	204.96	206.99	185.82	125,300
2021-08-26	205.08	205.30	202.69	204.42	183.52	100,500
2021-08-25	205.32	207.55	204.63	206.22	184.11	173,300
2021-08-24	206.65	208.12	205.66	206.04	183.95	128,900
2021-08-23	204.11	206.89	203.54	205.98	183.89	202,000
2021-08-20	200.47	203.78	200.47	202.73	180.99	119,400
2021-08-19	200.17	203.11	199.17	200.16	178.70	163,400
2021-08-18	204.36	205.02	201.12	201.17	179.60	184,800
2021-08-17	205.05	206.74	204.07	205.67	183.62	277,600
2021-08-16	205.00	206.89	203.00	205.75	183.69	160,900
2021-08-13	207.85	208.59	205.75	205.94	183.86	97,500
2021-08-12	209.10	209.62	206.13	207.49	185.24	150,600
2021-08-11	207.38	209.08	205.43	208.93	186.53	136,600
2021-08-10	204.61	208.98	204.00	206.94	184.75	133,100
2021-08-09	204.63	206.07	203.75	205.13	183.14	236,200
2021-08-06	205.99	207.68	204.89	205.58	183.54	156,200
2021-08-05	202.51	203.24	200.50	203.20	181.41	176,500
2021-08-04	202.29	202.93	198.51	200.41	178.92	208,800
2021-08-03	203.13	204.64	199.59	204.36	182.45	227,100
2021-08-02	205.78	208.29	203.22	203.42	181.61	135,600
2021-07-30	206.22	208.24	204.59	205.13	183.14	218,800
2021-07-29	207.03	208.49	204.90	207.23	185.01	144,900
2021-07-28	205.81	207.52	202.90	204.86	182.89	122,300
2021-07-27	204.78	206.73	203.17	204.43	182.51	115,500
2021-07-26	204.12	205.69	203.50	205.17	183.17	157,900
2021-07-23	203.77	204.21	200.83	203.75	181.90	101,000
2021-07-22	204.21	204.39	201.54	202.17	180.49	107,400
2021-07-21	204.54	206.45	202.45	204.76	182.80	344,600
2021-07-20	196.00	203.51	196.00	202.89	181.14	311,200

← NewerPage 22 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.