Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	160.00	166.41	159.85	163.20	144.04	758,000
2021-01-26	168.65	169.69	160.80	160.88	141.99	466,400
2021-01-25	167.09	169.17	165.48	166.51	146.96	280,800
2021-01-22	166.57	168.57	164.48	167.64	147.96	312,000
2021-01-21	167.85	170.17	166.73	166.89	147.30	295,800
2021-01-20	170.24	170.84	168.27	168.46	148.68	280,900
2021-01-19	173.16	173.75	170.31	170.57	150.55	310,000
2021-01-15	171.25	172.58	168.12	171.47	151.34	297,100
2021-01-14	172.61	175.35	171.68	172.02	151.83	377,100
2021-01-13	171.59	173.00	170.26	171.30	151.19	223,600
2021-01-12	169.80	173.32	169.12	172.21	151.99	271,200
2021-01-11	167.76	171.11	167.76	169.20	149.34	262,100
2021-01-08	170.96	172.90	167.03	169.09	149.24	404,100
2021-01-07	171.65	171.65	168.60	169.74	149.81	471,000
2021-01-06	163.22	171.46	163.22	170.98	150.91	463,200
2021-01-05	164.18	167.03	164.03	165.56	146.13	392,100
2021-01-04	169.64	169.87	162.18	164.05	144.79	473,600
2020-12-31	168.04	171.08	167.55	170.48	150.47	286,700
2020-12-30	166.61	169.40	166.37	168.54	148.76	198,800
2020-12-29	167.96	168.02	164.81	166.58	147.03	252,800
2020-12-28	166.37	169.17	166.04	166.89	147.30	178,800
2020-12-24	166.60	166.60	163.88	165.40	145.98	94,700
2020-12-23	164.56	167.18	163.98	166.55	147.00	177,200
2020-12-22	164.99	165.87	163.03	163.63	144.42	298,700
2020-12-21	166.87	168.09	163.44	165.27	145.87	420,700
2020-12-18	170.56	172.51	168.50	169.62	149.71	977,100
2020-12-17	174.63	174.91	170.40	170.47	150.46	414,700
2020-12-16	176.45	177.14	173.12	174.62	154.12	310,400
2020-12-15	175.40	177.27	173.78	176.07	155.40	311,600
2020-12-14	179.00	179.90	174.06	174.98	154.44	412,400
2020-12-11	173.97	179.28	173.97	177.70	156.84	446,800
2020-12-10	171.54	176.27	171.54	174.46	153.98	479,700
2020-12-09	172.84	174.93	172.40	173.44	153.08	458,000
2020-12-08	169.24	172.74	169.24	171.59	151.45	420,000
2020-12-07	167.40	170.38	165.11	170.04	150.08	461,100
2020-12-04	164.12	169.62	163.56	167.69	148.01	284,600
2020-12-03	164.04	166.09	163.14	163.73	144.51	314,500
2020-12-02	162.69	164.91	160.30	163.17	144.02	359,300
2020-12-01	162.95	166.55	162.34	164.42	145.12	373,600
2020-11-30	163.20	164.38	159.00	160.19	141.39	613,000
2020-11-27	165.63	165.63	163.40	164.53	145.22	139,500
2020-11-25	169.13	169.50	165.13	165.53	146.10	284,600
2020-11-24	166.82	172.54	166.82	170.87	149.81	391,500
2020-11-23	160.10	165.26	160.00	165.11	144.76	423,800
2020-11-20	162.20	162.92	157.71	158.74	139.17	530,000
2020-11-19	162.26	163.40	160.69	162.21	142.21	275,300
2020-11-18	164.74	165.08	163.00	163.02	142.92	258,200
2020-11-17	162.01	165.27	161.56	162.82	142.75	311,900
2020-11-16	165.27	166.73	162.67	163.26	143.13	488,400
2020-11-13	160.14	165.19	159.58	164.01	143.79	378,600
2020-11-12	157.16	159.48	156.06	158.53	138.99	314,400
2020-11-11	161.53	162.10	157.92	158.04	138.56	449,000
2020-11-10	157.20	164.40	157.14	161.54	141.63	488,700
2020-11-09	160.00	164.69	155.24	155.97	136.74	632,100
2020-11-06	151.50	154.82	151.50	152.72	133.89	323,600
2020-11-05	151.99	159.45	148.85	151.81	133.10	794,500
2020-11-04	157.89	158.74	150.66	150.72	132.14	566,900
2020-11-03	152.28	158.00	151.60	156.90	137.56	392,600
2020-11-02	149.43	152.12	147.32	149.50	131.07	397,300
2020-10-30	142.64	147.66	142.64	147.48	129.30	301,300

← NewerPage 25 of 66 · 3,920 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.