Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	140.56	143.47	138.80	142.97	125.35	324,100
2020-10-28	144.05	146.38	140.93	141.46	124.02	352,300
2020-10-27	148.81	149.23	146.18	146.51	128.45	284,100
2020-10-26	151.45	151.77	148.86	149.71	131.25	341,600
2020-10-23	153.25	153.85	152.11	152.82	133.98	258,900
2020-10-22	149.94	152.53	149.20	152.23	133.46	231,700
2020-10-21	147.70	150.15	146.65	149.52	131.09	295,100
2020-10-20	147.68	149.48	146.15	147.70	129.49	227,400
2020-10-19	148.43	149.98	146.50	146.96	128.84	215,300
2020-10-16	147.79	150.43	146.25	148.00	129.75	376,600
2020-10-15	150.48	150.48	146.85	147.55	129.36	379,800
2020-10-14	147.37	152.88	147.37	151.53	132.85	237,700
2020-10-13	148.00	150.08	147.57	148.46	130.16	262,000
2020-10-12	149.98	152.27	148.11	149.45	131.03	243,300
2020-10-09	150.92	151.39	149.01	149.98	131.49	406,400
2020-10-08	148.78	149.70	146.15	149.64	131.19	279,100
2020-10-07	148.42	150.64	147.37	147.94	129.70	317,200
2020-10-06	147.91	151.28	146.58	147.13	128.99	412,900
2020-10-05	146.11	147.07	144.58	146.32	128.28	337,500
2020-10-02	137.21	144.32	137.21	144.13	126.36	392,800
2020-10-01	140.76	142.86	139.30	139.98	122.72	364,200
2020-09-30	142.09	142.93	140.04	140.75	123.40	368,200
2020-09-29	142.62	143.52	140.87	141.21	123.80	233,100
2020-09-28	143.22	145.24	141.70	143.13	125.49	340,600
2020-09-25	138.64	142.10	138.64	141.22	123.81	275,500
2020-09-24	139.29	141.03	136.44	139.49	122.29	410,500
2020-09-23	144.20	145.54	138.22	139.43	122.24	431,500
2020-09-22	143.90	145.92	142.30	143.61	125.91	365,100
2020-09-21	146.70	147.44	142.69	143.90	126.16	477,300
2020-09-18	150.00	151.52	148.78	149.18	130.79	670,800
2020-09-17	146.01	151.19	145.47	150.59	132.03	383,200
2020-09-16	145.17	150.10	143.97	147.94	129.70	360,500
2020-09-15	146.77	147.14	144.00	145.27	127.36	448,000
2020-09-14	148.00	148.11	144.06	146.85	128.75	602,800
2020-09-11	138.10	148.24	138.10	147.40	129.23	837,500
2020-09-10	142.88	144.26	137.64	137.83	120.84	794,100
2020-09-09	142.42	143.81	138.61	141.35	123.92	575,700
2020-09-08	147.09	147.95	141.35	141.76	124.28	899,400
2020-09-04	151.53	153.48	146.82	147.51	129.33	598,700
2020-09-03	153.08	154.43	147.84	150.12	131.61	618,600
2020-09-02	150.29	152.89	148.80	151.35	132.69	739,000
2020-09-01	150.09	150.77	147.63	150.33	131.80	740,400
2020-08-31	151.76	152.74	149.69	151.52	132.84	636,600
2020-08-28	153.74	154.09	151.45	152.46	133.67	413,600
2020-08-27	153.25	156.30	152.50	153.44	134.52	470,100
2020-08-26	158.09	158.52	153.51	153.89	134.02	459,800
2020-08-25	162.81	163.17	158.13	158.94	138.41	261,300
2020-08-24	159.15	162.30	157.61	162.18	141.24	309,100
2020-08-21	159.10	161.48	158.07	158.63	138.14	331,800
2020-08-20	161.51	161.98	159.41	159.54	138.94	259,900
2020-08-19	161.98	164.49	161.98	162.77	141.75	227,900
2020-08-18	162.66	163.41	161.44	162.29	141.33	333,900
2020-08-17	166.74	166.89	162.65	163.09	142.03	352,500
2020-08-14	163.62	169.00	163.50	166.89	145.34	217,000
2020-08-13	163.11	165.81	161.85	164.13	142.93	381,300
2020-08-12	170.02	170.02	163.00	164.17	142.97	416,600
2020-08-11	172.23	174.50	168.39	168.54	146.77	231,500
2020-08-10	167.89	170.99	165.87	169.13	147.29	512,300
2020-08-07	161.46	169.77	161.44	167.90	146.22	550,400
2020-08-06	171.01	174.42	160.00	162.80	141.78	1,171,000

← NewerPage 26 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.