Huntington Ingalls Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	179.11	182.32	176.77	178.11	154.33	343,200
2020-05-08	175.00	184.42	175.00	180.58	156.47	544,200
2020-05-07	181.25	188.27	171.70	173.31	150.17	768,700
2020-05-06	184.09	184.64	177.89	178.65	154.80	339,000
2020-05-05	181.96	185.61	181.77	182.67	158.28	319,900
2020-05-04	183.84	183.84	176.24	179.98	155.95	424,400
2020-05-01	188.58	189.33	182.11	185.67	160.88	432,000
2020-04-30	192.97	192.97	188.25	191.41	165.86	342,800
2020-04-29	194.99	197.79	190.66	195.55	169.44	307,900
2020-04-28	187.56	193.20	187.30	191.27	165.74	352,700
2020-04-27	185.66	189.64	184.05	188.26	163.13	434,100
2020-04-24	188.12	188.18	183.35	184.50	159.87	248,900
2020-04-23	187.18	189.97	185.48	186.77	161.84	269,500
2020-04-22	188.66	189.92	185.21	186.23	161.37	311,500
2020-04-21	188.91	190.76	181.93	184.45	159.83	333,500
2020-04-20	195.52	196.16	192.02	192.26	166.59	324,100
2020-04-17	197.01	198.83	193.01	195.96	169.80	533,600
2020-04-16	190.95	194.14	189.48	192.48	166.78	265,900
2020-04-15	194.28	195.04	187.77	190.98	165.48	267,600
2020-04-14	198.41	200.48	194.91	197.02	170.72	233,200
2020-04-13	192.77	196.05	190.88	194.59	168.61	217,100
2020-04-09	198.00	198.89	190.87	192.39	166.71	436,900
2020-04-08	195.04	198.10	192.83	195.44	169.35	272,400
2020-04-07	200.08	202.26	191.56	191.74	166.14	246,400
2020-04-06	187.28	195.89	187.28	193.71	167.85	336,300
2020-04-03	178.10	184.49	177.11	181.04	156.87	345,900
2020-04-02	171.95	184.03	171.42	180.64	156.52	361,800
2020-04-01	174.60	177.83	170.03	173.14	150.03	402,100
2020-03-31	187.60	190.22	179.22	182.21	157.88	519,800
2020-03-30	186.50	192.25	184.73	189.54	164.24	385,200
2020-03-27	188.46	192.77	184.61	185.59	160.81	473,900
2020-03-26	178.17	196.70	177.18	195.29	169.22	429,800
2020-03-25	167.69	183.33	164.21	177.44	153.75	512,300
2020-03-24	162.91	168.95	159.31	165.38	143.30	407,700
2020-03-23	158.01	158.54	147.14	153.97	133.41	462,600
2020-03-20	169.68	172.28	157.05	159.32	138.05	413,900
2020-03-19	170.63	195.20	166.71	169.47	146.85	583,800
2020-03-18	150.19	173.35	148.48	172.36	149.35	577,500
2020-03-17	159.17	162.65	149.02	161.10	139.59	764,000
2020-03-16	163.86	170.77	156.47	156.67	135.75	458,700
2020-03-13	185.69	185.69	171.20	178.62	154.77	435,300
2020-03-12	182.45	192.85	176.54	176.66	153.08	622,800
2020-03-11	203.71	205.19	193.36	197.92	171.50	562,800
2020-03-10	201.31	209.46	196.27	209.40	181.44	504,000
2020-03-09	196.17	202.57	191.06	194.85	168.84	653,600
2020-03-06	204.15	208.69	199.72	204.29	177.02	552,300
2020-03-05	214.01	216.63	208.32	209.69	181.70	378,800
2020-03-04	212.55	220.67	209.55	219.54	190.23	415,000
2020-03-03	210.49	216.69	206.37	207.60	179.89	879,200
2020-03-02	207.58	210.71	203.03	209.64	181.65	924,100
2020-02-28	208.48	212.38	200.91	205.53	178.09	1,072,400
2020-02-27	212.98	219.32	211.28	215.25	186.51	669,000
2020-02-26	224.41	227.29	218.97	219.76	189.53	424,600
2020-02-25	235.31	235.86	221.64	222.83	192.18	380,200
2020-02-24	231.54	236.37	229.46	234.84	202.53	365,300
2020-02-21	236.31	237.48	234.14	236.02	203.55	246,300
2020-02-20	235.02	239.52	234.93	237.42	204.76	362,200
2020-02-19	239.28	240.32	235.07	235.70	203.28	538,300
2020-02-18	245.00	245.11	237.25	237.50	204.83	668,200
2020-02-14	251.74	252.35	245.35	246.21	212.34	523,200

← NewerPage 28 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.