Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	175.44	178.67	174.05	178.67	155.60	443,000
2020-08-04	175.41	176.79	172.85	173.54	151.13	278,100
2020-08-03	174.03	176.97	173.45	175.34	152.70	224,300
2020-07-31	174.40	175.62	171.24	173.71	151.28	313,400
2020-07-30	173.67	176.98	172.97	174.79	152.22	177,200
2020-07-29	175.34	176.72	172.59	175.88	153.17	129,300
2020-07-28	173.06	177.50	173.06	174.99	152.39	190,900
2020-07-27	176.41	176.41	172.66	173.20	150.83	201,600
2020-07-24	180.91	182.26	176.70	177.06	154.19	192,900
2020-07-23	179.50	183.68	178.85	180.91	157.55	239,800
2020-07-22	177.91	180.50	177.31	179.61	156.41	244,000
2020-07-21	177.00	180.27	177.00	178.01	155.02	196,500
2020-07-20	179.57	179.99	175.51	176.23	153.47	273,000
2020-07-17	180.02	181.37	178.21	180.95	157.58	236,700
2020-07-16	176.80	182.24	175.71	179.37	156.21	270,400
2020-07-15	176.19	178.36	174.79	176.97	154.12	239,100
2020-07-14	170.00	172.85	168.25	171.82	149.63	305,000
2020-07-13	169.20	172.59	167.66	169.62	147.71	337,500
2020-07-10	161.92	167.35	161.92	167.04	145.47	269,700
2020-07-09	166.48	166.91	161.35	161.77	140.88	319,800
2020-07-08	168.31	170.35	166.62	167.49	145.86	333,600
2020-07-07	171.63	175.26	168.18	168.32	146.58	207,600
2020-07-06	176.18	176.58	172.95	173.28	150.90	176,000
2020-07-02	175.92	176.94	172.62	173.11	150.75	233,200
2020-07-01	176.16	177.72	173.15	173.73	151.29	278,200
2020-06-30	176.16	178.09	173.23	174.49	151.96	272,100
2020-06-29	173.62	177.90	173.46	177.41	154.50	337,500
2020-06-26	171.99	172.81	168.49	170.96	148.88	914,900
2020-06-25	165.62	172.21	165.43	172.11	149.88	396,100
2020-06-24	174.85	175.25	167.08	167.22	145.62	390,200
2020-06-23	179.40	179.85	175.49	177.17	154.29	329,100
2020-06-22	177.16	178.20	174.83	177.92	154.94	382,300
2020-06-19	185.11	185.11	176.87	178.66	155.59	654,900
2020-06-18	181.36	186.14	181.16	181.49	158.05	304,300
2020-06-17	185.87	187.74	183.77	183.95	160.19	287,700
2020-06-16	189.46	190.63	183.33	185.58	161.61	298,000
2020-06-15	177.29	183.31	177.29	182.08	158.57	404,800
2020-06-12	186.54	187.01	179.11	182.29	158.75	326,300
2020-06-11	190.53	194.00	180.29	180.80	157.45	368,600
2020-06-10	196.79	200.56	192.86	197.01	171.57	477,400
2020-06-09	203.00	204.88	196.91	197.76	172.22	304,800
2020-06-08	204.63	207.09	204.01	206.02	179.41	326,000
2020-06-05	205.78	206.90	201.54	202.57	176.41	339,900
2020-06-04	199.37	201.63	197.15	198.52	172.88	404,400
2020-06-03	196.44	201.65	194.98	199.67	173.88	365,400
2020-06-02	197.67	197.77	193.59	194.25	169.16	382,700
2020-06-01	199.72	203.75	194.55	195.53	170.28	353,400
2020-05-29	198.11	201.65	196.33	199.89	174.08	354,100
2020-05-28	208.70	209.96	200.03	200.68	174.76	345,200
2020-05-27	196.92	206.04	196.92	205.92	178.43	432,300
2020-05-26	188.50	195.25	188.50	193.42	167.60	421,400
2020-05-22	183.87	184.61	178.23	182.77	158.37	430,800
2020-05-21	177.44	182.61	177.43	181.50	157.27	302,200
2020-05-20	175.89	178.66	174.50	175.11	151.73	340,300
2020-05-19	180.91	180.91	173.46	173.50	150.34	358,500
2020-05-18	176.68	181.65	175.88	180.41	156.33	458,300
2020-05-15	166.65	173.28	166.65	170.54	147.77	295,300
2020-05-14	167.84	172.30	165.46	172.22	149.23	319,000
2020-05-13	172.02	172.77	168.59	170.26	147.53	280,500
2020-05-12	178.84	180.86	173.51	173.52	150.35	359,300

← NewerPage 27 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.