Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	208.08	209.84	203.62	203.89	181.05	448,900
2021-04-21	207.52	209.50	207.25	208.57	185.21	319,400
2021-04-20	209.62	210.00	205.96	207.57	184.32	289,100
2021-04-19	209.14	210.74	205.84	210.00	186.48	359,500
2021-04-16	209.81	210.00	206.18	208.06	184.76	274,100
2021-04-15	207.68	208.67	206.32	208.35	185.01	345,600
2021-04-14	205.75	209.73	205.75	207.86	184.58	428,400
2021-04-13	208.03	210.38	205.61	206.15	183.06	366,400
2021-04-12	207.63	210.53	207.50	210.27	186.72	224,100
2021-04-09	207.54	208.43	205.48	206.87	183.70	233,400
2021-04-08	204.20	206.95	202.83	206.64	183.49	263,600
2021-04-07	207.58	207.86	203.76	205.03	182.07	289,300
2021-04-06	206.34	209.41	206.04	207.37	184.14	308,800
2021-04-05	206.18	208.16	205.60	207.60	184.35	356,400
2021-04-01	206.00	206.39	202.53	204.23	181.35	247,300
2021-03-31	205.58	208.07	205.09	205.85	182.79	383,500
2021-03-30	207.11	207.74	203.93	205.67	182.63	267,300
2021-03-29	203.40	208.48	203.34	207.36	184.13	433,900
2021-03-26	200.64	203.64	199.32	203.16	180.40	242,500
2021-03-25	194.69	200.42	192.57	200.14	177.72	330,600
2021-03-24	193.21	199.09	193.19	194.12	172.38	285,700
2021-03-23	193.39	195.22	190.11	191.48	170.03	462,800
2021-03-22	196.54	197.23	193.06	196.07	174.11	298,100
2021-03-19	198.06	198.06	194.16	197.26	175.17	594,900
2021-03-18	198.33	200.28	196.92	198.47	176.24	333,800
2021-03-17	195.62	199.23	193.88	197.94	175.77	287,100
2021-03-16	197.53	197.93	193.80	195.13	173.27	421,700
2021-03-15	195.70	198.85	195.14	198.28	176.07	438,400
2021-03-12	193.29	196.14	192.55	195.09	173.24	335,100
2021-03-11	187.22	190.58	186.75	189.91	168.64	391,400
2021-03-10	184.53	189.40	183.40	187.86	166.82	310,400
2021-03-09	189.74	190.27	184.07	185.09	164.36	442,500
2021-03-08	187.89	194.10	187.42	191.10	169.70	364,000
2021-03-05	180.96	186.86	179.11	185.61	164.82	354,400
2021-03-04	183.14	184.61	177.57	179.37	159.28	465,400
2021-03-03	180.35	183.58	179.00	182.23	161.82	398,500
2021-03-02	178.30	180.39	177.33	179.63	159.51	283,300
2021-03-01	178.08	180.69	177.83	178.41	158.43	473,100
2021-02-26	181.14	182.02	175.78	175.91	156.21	579,400
2021-02-25	187.07	188.41	182.10	183.23	162.71	288,500
2021-02-24	187.04	190.23	187.04	188.10	166.02	341,800
2021-02-23	191.37	191.81	183.05	186.42	164.54	587,500
2021-02-22	183.14	192.50	182.20	190.64	168.26	665,200
2021-02-19	179.11	182.23	178.81	182.13	160.75	418,400
2021-02-18	177.34	178.68	176.54	178.43	157.48	371,600
2021-02-17	174.90	179.27	173.40	178.42	157.48	431,600
2021-02-16	177.63	179.00	174.80	175.16	154.60	616,700
2021-02-12	170.73	176.80	170.42	176.13	155.45	429,100
2021-02-11	170.50	179.75	169.53	170.53	150.51	742,400
2021-02-10	168.13	169.10	166.91	167.77	148.08	321,700
2021-02-09	165.33	167.24	164.50	167.22	147.59	346,200
2021-02-08	165.15	166.25	163.84	165.02	145.65	296,600
2021-02-05	162.80	165.77	162.00	163.90	144.66	405,400
2021-02-04	161.88	162.40	159.98	161.25	142.32	549,400
2021-02-03	159.62	161.66	158.97	161.20	142.28	309,600
2021-02-02	159.91	161.39	158.00	159.62	140.88	448,800
2021-02-01	158.01	159.73	156.36	157.77	139.25	421,800
2021-01-29	161.28	162.03	157.10	157.33	138.86	346,200
2021-01-28	163.95	164.62	161.28	161.95	142.94	379,800
2021-01-27	160.00	166.41	159.85	163.20	144.04	758,000

← NewerPage 24 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.