Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	197.90	198.47	193.73	195.31	174.37	254,300
2021-07-16	202.45	203.44	200.35	200.74	179.22	133,500
2021-07-15	199.83	202.44	199.68	201.38	179.79	159,000
2021-07-14	202.33	204.39	199.94	201.66	180.04	205,000
2021-07-13	205.13	205.66	202.23	202.66	180.93	195,800
2021-07-12	204.45	205.40	202.68	204.69	182.74	196,300
2021-07-09	207.07	207.89	204.96	206.22	184.11	297,400
2021-07-08	203.50	206.06	202.43	203.55	181.72	208,600
2021-07-07	204.17	207.54	204.17	206.89	184.71	223,500
2021-07-06	211.92	212.02	204.03	205.86	183.79	241,200
2021-07-02	212.82	213.55	210.25	211.97	189.24	116,100
2021-07-01	212.08	212.39	210.47	212.15	189.40	186,300
2021-06-30	207.77	211.48	205.85	210.75	188.15	204,800
2021-06-29	211.43	212.52	207.65	207.83	185.55	236,300
2021-06-28	212.70	212.70	209.85	211.16	188.52	135,400
2021-06-25	210.91	213.78	210.65	213.28	190.41	244,300
2021-06-24	209.97	211.87	208.17	211.07	188.44	215,700
2021-06-23	211.30	211.77	209.49	209.49	187.03	146,800
2021-06-22	211.86	212.46	208.85	211.60	188.91	232,100
2021-06-21	208.68	213.88	208.68	213.05	190.21	233,100
2021-06-18	208.99	210.20	207.11	207.18	184.97	373,300
2021-06-17	216.80	217.32	210.14	211.64	188.95	223,600
2021-06-16	219.82	220.78	216.64	216.79	193.54	221,300
2021-06-15	219.81	220.90	219.17	220.09	196.49	199,000
2021-06-14	221.00	221.02	218.25	219.80	196.23	185,800
2021-06-11	221.49	222.27	219.87	221.00	197.30	157,800
2021-06-10	223.41	224.13	220.50	220.75	197.08	144,600
2021-06-09	222.86	224.00	220.67	221.03	197.33	280,100
2021-06-08	220.90	223.40	219.26	222.66	198.79	163,900
2021-06-07	222.37	222.74	219.12	221.28	197.55	355,100
2021-06-04	219.87	223.51	219.86	222.25	198.42	242,500
2021-06-03	218.75	220.62	214.30	220.61	196.96	306,000
2021-06-02	218.00	219.07	216.03	218.92	195.45	250,300
2021-06-01	218.89	220.73	216.42	218.09	194.71	253,000
2021-05-28	216.37	216.49	214.55	216.21	193.03	240,200
2021-05-27	214.35	216.69	212.79	215.62	192.50	559,700
2021-05-26	211.60	212.92	208.46	212.78	188.95	523,300
2021-05-25	215.92	217.10	211.16	211.88	188.15	288,900
2021-05-24	214.56	216.37	213.12	215.95	191.76	289,700
2021-05-21	213.42	215.88	212.65	213.67	189.74	159,100
2021-05-20	213.18	213.75	211.73	212.56	188.75	209,200
2021-05-19	212.71	213.37	209.46	213.18	189.30	207,100
2021-05-18	216.34	217.92	213.22	213.37	189.47	130,800
2021-05-17	216.46	218.13	214.44	216.84	192.55	185,100
2021-05-14	216.29	216.70	214.40	216.21	191.99	132,000
2021-05-13	211.04	216.28	210.11	215.29	191.18	185,100
2021-05-12	215.84	217.28	212.09	212.14	188.38	231,800
2021-05-11	218.36	218.36	212.84	214.70	190.65	234,500
2021-05-10	218.96	223.79	218.20	219.37	194.80	270,600
2021-05-07	216.32	217.82	214.68	216.99	192.69	215,400
2021-05-06	214.74	222.99	214.64	218.31	193.86	535,400
2021-05-05	214.03	214.28	209.74	212.87	189.03	333,900
2021-05-04	214.57	216.25	213.40	214.39	190.38	240,800
2021-05-03	213.21	216.10	211.40	215.14	191.04	243,700
2021-04-30	212.04	213.24	210.76	212.32	188.54	227,200
2021-04-29	210.93	214.43	210.93	212.97	189.12	288,100
2021-04-28	206.75	210.56	206.75	210.24	186.69	249,000
2021-04-27	206.75	209.16	206.46	207.45	184.21	376,000
2021-04-26	207.36	208.09	205.52	206.97	183.79	302,100
2021-04-23	205.01	207.18	204.37	206.13	183.04	298,400

← NewerPage 23 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.